Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
24.22
+0.06 (0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.25 | 24.38 | 24.16 | 24.32 | 24.32 | 0.66% | 8,486 |
| Apr 24, 2025 | 24.27 | 24.29 | 24.10 | 24.16 | 24.16 | -0.21% | 20,777 |
| Apr 23, 2025 | 24.20 | 24.48 | 24.20 | 24.21 | 24.21 | 0.33% | 7,810 |
| Apr 22, 2025 | 24.20 | 24.20 | 23.99 | 24.13 | 24.13 | 0.12% | 15,429 |
| Apr 21, 2025 | 24.15 | 24.20 | 23.94 | 24.10 | 24.10 | -0.21% | 55,250 |
| Apr 17, 2025 | 24.08 | 24.20 | 24.08 | 24.15 | 24.15 | 0.29% | 10,150 |
| Apr 16, 2025 | 24.09 | 24.16 | 23.90 | 24.08 | 24.08 | 0.46% | 27,970 |
| Apr 15, 2025 | 23.99 | 24.09 | 23.90 | 23.97 | 23.97 | 0.25% | 25,055 |
| Apr 14, 2025 | 24.10 | 24.10 | 23.91 | 23.91 | 23.91 | -0.21% | 13,939 |
| Apr 11, 2025 | 24.02 | 24.36 | 23.93 | 23.96 | 23.96 | -0.62% | 9,130 |
| Apr 10, 2025 | 24.31 | 24.31 | 23.97 | 24.11 | 24.11 | -0.62% | 13,908 |
| Apr 9, 2025 | 24.25 | 24.35 | 23.97 | 24.26 | 24.26 | 0.54% | 24,707 |
| Apr 8, 2025 | 24.11 | 24.52 | 24.11 | 24.13 | 24.13 | -0.17% | 36,465 |
| Apr 7, 2025 | 23.90 | 24.22 | 23.89 | 24.17 | 24.17 | 0.75% | 18,885 |
| Apr 4, 2025 | 24.45 | 24.55 | 23.97 | 23.99 | 23.99 | -1.60% | 17,621 |
| Apr 3, 2025 | 24.33 | 24.64 | 24.33 | 24.38 | 24.38 | -0.25% | 10,753 |
| Apr 2, 2025 | 24.55 | 24.65 | 24.40 | 24.44 | 24.44 | -0.24% | 23,099 |
| Apr 1, 2025 | 24.65 | 24.68 | 24.42 | 24.50 | 24.50 | -0.33% | 17,226 |
| Mar 31, 2025 | 24.54 | 24.65 | 24.51 | 24.58 | 24.58 | 0.29% | 44,501 |
| Mar 28, 2025 | 24.60 | 24.60 | 24.50 | 24.51 | 24.51 | -0.41% | 7,162 |
| Mar 27, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | 0.16% | 2,235 |
| Mar 26, 2025 | 24.52 | 24.60 | 24.52 | 24.57 | 24.57 | -0.20% | 6,447 |
| Mar 25, 2025 | 24.60 | 24.66 | 24.58 | 24.62 | 24.62 | 0.41% | 12,300 |
| Mar 24, 2025 | 24.48 | 24.64 | 24.47 | 24.52 | 24.52 | 0.20% | 18,016 |
| Mar 21, 2025 | 24.44 | 24.55 | 24.44 | 24.47 | 24.47 | 0.12% | 16,705 |
| Mar 20, 2025 | 24.46 | 24.50 | 24.33 | 24.44 | 24.44 | 0.16% | 20,301 |
| Mar 19, 2025 | 24.58 | 24.58 | 24.35 | 24.40 | 24.40 | -0.73% | 78,738 |
| Mar 18, 2025 | 24.70 | 24.72 | 24.53 | 24.58 | 24.58 | -0.49% | 37,948 |
| Mar 17, 2025 | 24.60 | 24.71 | 24.53 | 24.70 | 24.70 | 0.61% | 47,523 |
| Mar 14, 2025 | 24.61 | 24.62 | 24.52 | 24.55 | 24.55 | -1.96% | 29,783 |
| Mar 13, 2025 | 25.09 | 25.09 | 25.00 | 25.04 | 24.45 | 0.04% | 21,765 |
| Mar 12, 2025 | 25.16 | 25.16 | 24.96 | 25.03 | 24.44 | - | 23,487 |
| Mar 11, 2025 | 25.16 | 25.16 | 25.00 | 25.03 | 24.44 | -0.16% | 18,525 |
| Mar 10, 2025 | 25.09 | 25.17 | 25.01 | 25.07 | 24.47 | 0.20% | 40,434 |
| Mar 7, 2025 | 25.09 | 25.09 | 25.01 | 25.02 | 24.43 | -0.20% | 29,823 |
| Mar 6, 2025 | 25.03 | 25.09 | 24.99 | 25.07 | 24.47 | - | 20,239 |
| Mar 5, 2025 | 25.05 | 25.10 | 25.00 | 25.07 | 24.47 | 0.16% | 23,246 |
| Mar 4, 2025 | 25.00 | 25.09 | 24.93 | 25.03 | 24.44 | 0.12% | 33,067 |
| Mar 3, 2025 | 25.05 | 25.05 | 24.96 | 25.00 | 24.41 | -0.10% | 27,716 |
| Feb 28, 2025 | 25.00 | 25.05 | 24.91 | 25.03 | 24.43 | 0.10% | 13,910 |
| Feb 27, 2025 | 24.99 | 25.18 | 24.96 | 25.00 | 24.41 | 0.12% | 12,696 |
| Feb 26, 2025 | 24.93 | 25.00 | 24.93 | 24.97 | 24.38 | - | 13,530 |
| Feb 25, 2025 | 25.02 | 25.05 | 24.95 | 24.97 | 24.38 | -0.16% | 17,863 |
| Feb 24, 2025 | 25.00 | 25.10 | 24.99 | 25.01 | 24.42 | 0.04% | 8,410 |
| Feb 21, 2025 | 25.07 | 25.14 | 24.97 | 25.00 | 24.41 | -0.08% | 18,242 |
| Feb 20, 2025 | 25.05 | 25.05 | 25.00 | 25.02 | 24.43 | -0.12% | 10,545 |
| Feb 19, 2025 | 25.10 | 25.20 | 24.99 | 25.05 | 24.46 | 0.04% | 20,231 |
| Feb 18, 2025 | 25.18 | 25.18 | 25.02 | 25.04 | 24.45 | -0.22% | 10,955 |
| Feb 14, 2025 | 25.07 | 25.15 | 25.03 | 25.10 | 24.50 | 0.18% | 5,595 |
| Feb 13, 2025 | 25.11 | 25.15 | 25.03 | 25.05 | 24.46 | -0.40% | 15,606 |