Eagle Point Credit Company Inc. (ECCU)

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

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.