Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
24.78
-0.01 (-0.03%)
At close: Jul 25, 2025, 4:00 PM
24.78
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
ECCU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 24.81 | 24.90 | 24.78 | 24.78 | 24.78 | -0.03% | 17,876 |
Jul 24, 2025 | 24.79 | 24.81 | 24.76 | 24.79 | 24.79 | -0.02% | 14,961 |
Jul 23, 2025 | 24.73 | 24.86 | 24.73 | 24.80 | 24.80 | -0.12% | 3,226 |
Jul 22, 2025 | 24.80 | 24.85 | 24.80 | 24.83 | 24.83 | -0.18% | 2,221 |
Jul 21, 2025 | 24.83 | 24.87 | 24.79 | 24.87 | 24.87 | 0.44% | 32,089 |
Jul 18, 2025 | 24.78 | 24.86 | 24.76 | 24.76 | 24.76 | -0.36% | 12,385 |
Jul 17, 2025 | 24.81 | 24.90 | 24.81 | 24.85 | 24.85 | -0.08% | 17,410 |
Jul 16, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | 0.06% | 6,230 |
Jul 15, 2025 | 24.79 | 24.90 | 24.79 | 24.86 | 24.86 | 0.29% | 5,341 |
Jul 14, 2025 | 24.70 | 24.82 | 24.70 | 24.78 | 24.78 | 0.33% | 9,606 |
Jul 11, 2025 | 24.75 | 24.80 | 24.69 | 24.70 | 24.70 | -0.20% | 14,425 |
Jul 10, 2025 | 24.70 | 24.80 | 24.69 | 24.75 | 24.75 | 0.12% | 4,079 |
Jul 9, 2025 | 24.80 | 24.80 | 24.57 | 24.72 | 24.72 | -0.12% | 2,638 |
Jul 8, 2025 | 24.85 | 24.85 | 24.52 | 24.75 | 24.75 | -0.40% | 32,424 |
Jul 7, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | 0.14% | 2,785 |
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 |