Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.35
+0.01 (0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.40 | 25.40 | 25.30 | 25.35 | 25.35 | 0.04% | 4,594 |
| Feb 5, 2026 | 25.36 | 25.39 | 25.28 | 25.34 | 25.34 | -0.39% | 1,853 |
| Feb 4, 2026 | 25.26 | 25.53 | 25.20 | 25.44 | 25.44 | 0.75% | 15,743 |
| Feb 3, 2026 | 25.22 | 25.34 | 25.21 | 25.25 | 25.25 | -0.39% | 6,030 |
| Feb 2, 2026 | 25.33 | 25.36 | 25.33 | 25.35 | 25.35 | 0.56% | 1,151 |
| Jan 30, 2026 | 25.25 | 25.34 | 25.19 | 25.21 | 25.21 | -0.63% | 2,712 |
| Jan 29, 2026 | 25.32 | 25.40 | 25.31 | 25.37 | 25.37 | -0.08% | 1,966 |
| Jan 28, 2026 | 25.29 | 25.41 | 25.29 | 25.39 | 25.39 | 0.28% | 2,216 |
| Jan 27, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -0.04% | 2,712 |
| Jan 26, 2026 | 25.41 | 25.41 | 25.16 | 25.33 | 25.33 | 0.12% | 2,579 |
| Jan 23, 2026 | 25.28 | 25.38 | 25.28 | 25.30 | 25.30 | 0.08% | 3,854 |
| Jan 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 332 |
| Jan 21, 2026 | 25.26 | 25.28 | 25.24 | 25.28 | 25.28 | 0.36% | 1,170 |
| Jan 20, 2026 | 25.16 | 25.28 | 25.16 | 25.19 | 25.19 | 0.32% | 7,321 |
| Jan 16, 2026 | 25.17 | 25.20 | 25.11 | 25.11 | 25.11 | -0.36% | 4,063 |
| Jan 15, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.20% | 1,200 |
| Jan 14, 2026 | 25.17 | 25.25 | 25.17 | 25.25 | 25.25 | 0.32% | 7,006 |
| Jan 13, 2026 | 25.20 | 25.28 | 25.10 | 25.17 | 25.17 | -0.34% | 26,322 |
| Jan 12, 2026 | 25.22 | 25.27 | 25.19 | 25.26 | 25.26 | 0.39% | 4,218 |
| Jan 9, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 25.16 | 0.36% | 6,037 |
| Jan 8, 2026 | 25.21 | 25.22 | 25.07 | 25.07 | 25.07 | -0.56% | 5,720 |
| Jan 7, 2026 | 25.17 | 25.22 | 25.17 | 25.21 | 25.21 | 0.28% | 7,456 |
| Jan 6, 2026 | 25.23 | 25.25 | 25.14 | 25.14 | 25.14 | -0.28% | 10,282 |
| Jan 5, 2026 | 25.23 | 25.24 | 25.21 | 25.21 | 25.21 | 0.04% | 2,205 |
| Jan 2, 2026 | 25.24 | 25.24 | 25.12 | 25.20 | 25.20 | 0.40% | 3,535 |
| Dec 31, 2025 | 25.16 | 25.19 | 25.08 | 25.10 | 25.10 | 0.12% | 8,974 |
| Dec 30, 2025 | 25.07 | 25.12 | 25.06 | 25.07 | 25.07 | 0.28% | 6,332 |
| Dec 29, 2025 | 25.06 | 25.10 | 25.00 | 25.00 | 25.00 | -0.24% | 21,207 |
| Dec 26, 2025 | 25.06 | 25.10 | 25.06 | 25.06 | 25.06 | - | 3,021 |
| Dec 24, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | - | 656 |
| Dec 23, 2025 | 25.12 | 25.12 | 25.05 | 25.06 | 25.06 | -0.08% | 5,129 |
| Dec 22, 2025 | 25.14 | 25.17 | 25.08 | 25.08 | 25.08 | -0.04% | 13,112 |
| Dec 19, 2025 | 25.10 | 25.14 | 25.06 | 25.09 | 25.09 | 0.04% | 6,013 |
| Dec 18, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | -0.08% | 3,409 |
| Dec 17, 2025 | 25.07 | 25.13 | 25.06 | 25.10 | 25.10 | 0.24% | 3,010 |
| Dec 16, 2025 | 25.08 | 25.09 | 25.04 | 25.04 | 25.04 | -0.04% | 9,418 |
| Dec 15, 2025 | 25.06 | 25.14 | 25.05 | 25.05 | 25.05 | -1.42% | 44,973 |
| Dec 12, 2025 | 25.30 | 25.45 | 25.30 | 25.41 | 24.93 | 0.40% | 30,435 |
| Dec 11, 2025 | 25.25 | 25.42 | 25.22 | 25.31 | 24.83 | 0.20% | 16,271 |
| Dec 10, 2025 | 25.19 | 25.35 | 25.19 | 25.26 | 24.78 | - | 6,713 |
| Dec 9, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 24.78 | 0.04% | 5,530 |
| Dec 8, 2025 | 25.21 | 25.31 | 25.20 | 25.25 | 24.77 | 0.16% | 7,003 |
| Dec 5, 2025 | 25.36 | 25.36 | 25.21 | 25.21 | 24.73 | 0.16% | 1,470 |
| Dec 4, 2025 | 25.21 | 25.32 | 25.17 | 25.17 | 24.69 | -0.08% | 21,333 |
| Dec 3, 2025 | 25.36 | 25.36 | 25.19 | 25.19 | 24.71 | -0.36% | 9,697 |
| Dec 2, 2025 | 25.30 | 25.34 | 25.28 | 25.28 | 24.80 | - | 3,269 |
| Dec 1, 2025 | 25.30 | 25.36 | 25.28 | 25.28 | 24.80 | 0.08% | 3,692 |
| Nov 28, 2025 | 25.20 | 25.28 | 25.20 | 25.26 | 24.78 | 0.27% | 1,360 |
| Nov 26, 2025 | 25.25 | 25.28 | 25.19 | 25.19 | 24.71 | -0.24% | 11,646 |
| Nov 25, 2025 | 25.21 | 25.27 | 25.18 | 25.25 | 24.77 | -0.04% | 4,950 |