Skip to main content
logo
Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.18
-0.01 (-0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

ECCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202525.1225.2525.1225.1925.190.26%4,391
Oct 6, 202525.2525.2525.0625.1225.12-0.12%2,782
Oct 3, 202525.1525.1525.1525.1525.150.36%1,248
Oct 2, 202525.0025.0925.0025.0625.060.02%1,666
Oct 1, 202525.0625.0825.0025.0625.060.06%2,665
Sep 30, 202525.0925.1624.9425.0425.04-0.19%3,387
Sep 29, 202524.9325.0924.9325.0925.09-0.01%1,362
Sep 26, 202525.0225.1424.8825.0925.09-0.04%4,168
Sep 25, 202525.2625.3025.0025.1025.100.04%7,437
Sep 24, 202525.2825.3425.0525.0925.09-0.04%8,434
Sep 23, 202525.0725.1025.0125.1025.10-1,596
Sep 22, 202525.1025.2025.1025.1025.10-0.04%3,278
Sep 19, 202525.1125.1125.0025.1125.110.44%2,749
Sep 18, 202525.0325.0425.0025.0025.00-0.16%5,615
Sep 17, 202525.1425.1425.0425.0425.04-0.16%10,111
Sep 16, 202525.2725.3124.9825.0825.080.36%11,506
Sep 15, 202525.0025.5024.9024.9924.99-1.46%17,623
Sep 12, 202525.3025.4525.3025.3624.880.34%5,010
Sep 11, 202525.2225.3425.2225.2724.79-0.03%3,629
Sep 10, 202525.2125.3025.2125.2824.80-0.43%8,974
Sep 9, 202525.2125.3925.2125.3924.910.32%4,015
Sep 8, 202525.2325.3125.2325.3124.830.31%4,560
Sep 5, 202525.2525.2525.1625.2324.750.04%7,331
Sep 4, 202525.2125.2525.1725.2224.740.05%3,090
Sep 3, 202525.1425.2125.1125.2124.730.03%2,331
Sep 2, 202525.2125.2625.1125.2024.720.06%7,833
Aug 29, 202525.1225.1925.0925.1924.700.14%3,714
Aug 28, 202525.0925.1525.0725.1524.67-0.04%1,919
Aug 27, 202525.1425.1625.1025.1624.680.48%6,736
Aug 26, 202525.0125.1224.9625.0424.560.32%3,238
Aug 25, 202524.8525.0224.8524.9624.480.44%9,033
Aug 22, 202524.8024.9524.8024.8524.38-0.56%4,809
Aug 21, 202524.8525.0524.8024.9924.510.82%7,345
Aug 20, 202524.8724.9124.7824.7924.31-0.26%26,676
Aug 19, 202525.0025.0024.8024.8524.38-0.60%17,420
Aug 18, 202524.9825.4924.7925.0024.520.48%10,715
Aug 15, 202524.8524.9724.8524.8824.410.53%7,476
Aug 14, 202524.8524.9024.7024.7524.28-0.40%14,213
Aug 13, 202524.8524.8624.7524.8524.38-0.30%11,984
Aug 12, 202524.9724.9724.8024.9324.450.42%22,663
Aug 11, 202524.7524.8624.7124.8224.350.40%15,390
Aug 8, 202524.9524.9524.6624.7224.25-0.60%10,439
Aug 7, 202525.0025.0024.8524.8724.40-0.48%3,779
Aug 6, 202524.9224.9924.8524.9924.510.08%8,605
Aug 5, 202524.9225.0024.8024.9724.490.28%2,713
Aug 4, 202524.9025.0024.7824.9024.420.04%8,150
Aug 1, 202524.8624.9224.7324.8924.420.28%6,257
Jul 31, 202524.9324.9924.8024.8224.35-0.12%5,173
Jul 30, 202524.8724.9524.8324.8524.38-0.04%7,540
Jul 29, 202524.7924.9024.7924.8624.390.40%9,873