Eagle Point Credit Company Inc. (ECCU)

ECCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	24.77	24.84	24.76	24.82	24.82	-0.11%	2,094
Jul 2, 2025	24.92	24.92	24.78	24.84	24.84	0.01%	5,415
Jul 1, 2025	24.76	24.85	24.76	24.84	24.84	0.36%	3,240
Jun 30, 2025	24.87	24.90	24.66	24.75	24.75	-0.44%	9,842
Jun 27, 2025	24.69	24.86	24.69	24.86	24.86	0.73%	4,965
Jun 26, 2025	24.72	24.72	24.64	24.68	24.68	-0.04%	2,283
Jun 25, 2025	24.69	24.69	24.64	24.69	24.69	0.24%	6,839
Jun 24, 2025	24.50	24.64	24.50	24.63	24.63	0.53%	10,075
Jun 23, 2025	24.60	24.60	24.45	24.50	24.50	-0.13%	4,731
Jun 20, 2025	24.50	24.64	24.46	24.53	24.53	-0.24%	10,950
Jun 18, 2025	24.44	24.59	24.44	24.59	24.59	0.56%	8,515
Jun 17, 2025	24.38	24.46	24.37	24.45	24.45	0.30%	5,360
Jun 16, 2025	24.57	24.82	24.35	24.38	24.38	-1.53%	16,869
Jun 13, 2025	24.77	24.77	24.68	24.76	24.76	-0.48%	2,719
Jun 12, 2025	24.96	24.98	24.81	24.88	24.40	-0.08%	4,219
Jun 11, 2025	24.92	24.98	24.77	24.90	24.42	-0.04%	7,808
Jun 10, 2025	24.86	24.91	24.77	24.91	24.43	0.07%	4,299
Jun 9, 2025	24.94	24.96	24.85	24.89	24.41	-0.11%	5,224
Jun 6, 2025	24.85	24.92	24.61	24.92	24.44	0.38%	10,563
Jun 5, 2025	24.91	24.91	24.57	24.83	24.34	-0.58%	8,722
Jun 4, 2025	24.76	25.00	24.76	24.97	24.48	0.08%	9,346
Jun 3, 2025	24.90	25.00	24.79	24.95	24.46	0.28%	23,765
Jun 2, 2025	24.70	24.90	24.66	24.88	24.40	0.32%	6,758
May 30, 2025	24.84	24.86	24.80	24.80	24.32	-0.16%	6,550
May 29, 2025	24.86	24.86	24.82	24.84	24.36	-	5,138
May 28, 2025	24.69	24.86	24.69	24.84	24.36	0.18%	2,129
May 27, 2025	24.77	24.86	24.73	24.80	24.31	0.10%	8,237
May 23, 2025	24.65	24.77	24.65	24.77	24.29	0.08%	1,334
May 22, 2025	24.60	24.75	24.60	24.75	24.27	0.26%	3,603
May 21, 2025	24.67	24.84	24.64	24.69	24.20	-0.36%	12,366
May 20, 2025	24.73	24.78	24.60	24.78	24.29	0.67%	13,536
May 19, 2025	24.54	24.64	24.40	24.61	24.13	-	3,791
May 16, 2025	24.54	24.63	24.37	24.61	24.13	0.29%	10,877
May 15, 2025	24.30	24.58	24.24	24.54	24.06	1.07%	34,651
May 14, 2025	24.65	24.65	24.11	24.28	23.81	-1.66%	44,121
May 13, 2025	24.75	24.86	24.37	24.69	24.21	-0.24%	44,393
May 12, 2025	24.70	24.82	24.57	24.75	24.27	-0.20%	27,038
May 9, 2025	24.84	24.85	24.80	24.80	24.32	0.20%	16,934
May 8, 2025	24.75	24.83	24.64	24.75	24.27	0.41%	24,945
May 7, 2025	24.50	24.70	24.50	24.65	24.17	0.41%	19,597
May 6, 2025	24.55	24.55	24.31	24.55	24.07	0.41%	15,267
May 5, 2025	24.42	24.55	24.34	24.45	23.97	-0.04%	16,102
May 2, 2025	24.42	24.50	24.25	24.46	23.98	0.16%	9,166
May 1, 2025	24.35	24.48	24.24	24.42	23.95	0.45%	6,699
Apr 30, 2025	24.23	24.33	24.18	24.31	23.84	0.33%	11,082
Apr 29, 2025	24.35	24.39	24.20	24.23	23.76	-0.49%	29,089
Apr 28, 2025	24.39	24.39	24.16	24.35	23.88	0.12%	9,713
Apr 25, 2025	24.25	24.38	24.16	24.32	23.85	0.66%	8,486
Apr 24, 2025	24.27	24.29	24.10	24.16	23.69	-0.21%	20,777
Apr 23, 2025	24.20	24.48	24.20	24.21	23.74	0.33%	7,810

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.