Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
24.76
-0.14 (-0.54%)
Mar 20, 2026, 4:00 PM EDT - Market closed
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.90 | 24.95 | 24.70 | 24.76 | 24.76 | -0.54% | 7,520 |
| Mar 19, 2026 | 25.03 | 25.03 | 24.84 | 24.89 | 24.89 | -0.36% | 10,376 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.95 | 24.98 | 24.98 | 0.04% | 12,263 |
| Mar 17, 2026 | 24.95 | 25.07 | 24.95 | 24.97 | 24.97 | 0.12% | 10,196 |
| Mar 16, 2026 | 25.08 | 25.08 | 24.94 | 24.94 | 24.94 | -1.97% | 5,904 |
| Mar 13, 2026 | 25.36 | 25.44 | 25.34 | 25.44 | 24.96 | 0.08% | 1,545 |
| Mar 12, 2026 | 25.31 | 25.46 | 25.31 | 25.42 | 24.94 | 0.28% | 10,184 |
| Mar 11, 2026 | 25.20 | 25.45 | 25.20 | 25.35 | 24.87 | 0.60% | 22,403 |
| Mar 10, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 24.72 | -0.59% | 632 |
| Mar 9, 2026 | 25.18 | 25.35 | 25.11 | 25.35 | 24.87 | 0.20% | 8,574 |
| Mar 6, 2026 | 25.14 | 25.38 | 25.14 | 25.30 | 24.82 | 0.58% | 16,494 |
| Mar 5, 2026 | 25.15 | 25.16 | 25.00 | 25.16 | 24.68 | -0.14% | 17,927 |
| Mar 4, 2026 | 25.19 | 25.21 | 25.15 | 25.19 | 24.71 | 0.16% | 2,512 |
| Mar 3, 2026 | 25.12 | 25.17 | 25.10 | 25.15 | 24.67 | -0.20% | 2,874 |
| Mar 2, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 24.72 | 0.26% | 1,424 |
| Feb 27, 2026 | 25.25 | 25.25 | 25.12 | 25.14 | 24.66 | -0.34% | 9,161 |
| Feb 26, 2026 | 25.24 | 25.25 | 25.18 | 25.22 | 24.74 | -0.08% | 3,603 |
| Feb 25, 2026 | 25.16 | 25.24 | 25.16 | 25.24 | 24.76 | 0.08% | 3,791 |
| Feb 24, 2026 | 25.25 | 25.25 | 25.16 | 25.22 | 24.74 | 0.04% | 1,455 |
| Feb 23, 2026 | 25.14 | 25.21 | 25.14 | 25.21 | 24.73 | 0.16% | 5,134 |
| Feb 20, 2026 | 25.12 | 25.19 | 25.12 | 25.17 | 24.69 | 0.23% | 6,813 |
| Feb 19, 2026 | 25.29 | 25.29 | 25.10 | 25.11 | 24.63 | -0.21% | 20,302 |
| Feb 18, 2026 | 25.25 | 25.30 | 25.10 | 25.17 | 24.69 | -0.34% | 24,793 |
| Feb 17, 2026 | 25.30 | 25.35 | 25.22 | 25.25 | 24.77 | -0.20% | 11,874 |
| Feb 13, 2026 | 25.30 | 25.34 | 25.24 | 25.30 | 24.82 | -0.16% | 3,371 |
| Feb 12, 2026 | 25.27 | 25.35 | 25.27 | 25.34 | 24.86 | 0.40% | 1,185 |
| Feb 11, 2026 | 25.34 | 25.34 | 25.24 | 25.24 | 24.76 | -0.32% | 9,240 |
| Feb 10, 2026 | 25.31 | 25.38 | 25.22 | 25.32 | 24.84 | -0.12% | 6,967 |
| Feb 9, 2026 | 25.30 | 25.40 | 25.27 | 25.35 | 24.87 | - | 5,232 |
| Feb 6, 2026 | 25.40 | 25.40 | 25.30 | 25.35 | 24.87 | 0.04% | 4,594 |
| Feb 5, 2026 | 25.36 | 25.39 | 25.28 | 25.34 | 24.86 | -0.39% | 1,853 |
| Feb 4, 2026 | 25.26 | 25.53 | 25.20 | 25.44 | 24.96 | 0.75% | 15,743 |
| Feb 3, 2026 | 25.22 | 25.34 | 25.21 | 25.25 | 24.77 | -0.39% | 6,030 |
| Feb 2, 2026 | 25.33 | 25.36 | 25.33 | 25.35 | 24.87 | 0.56% | 1,151 |
| Jan 30, 2026 | 25.25 | 25.34 | 25.19 | 25.21 | 24.73 | -0.63% | 2,712 |
| Jan 29, 2026 | 25.32 | 25.40 | 25.31 | 25.37 | 24.89 | -0.08% | 1,966 |
| Jan 28, 2026 | 25.29 | 25.41 | 25.29 | 25.39 | 24.91 | 0.28% | 2,216 |
| Jan 27, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 24.84 | -0.04% | 2,712 |
| Jan 26, 2026 | 25.41 | 25.41 | 25.16 | 25.33 | 24.85 | 0.12% | 2,579 |
| Jan 23, 2026 | 25.28 | 25.38 | 25.28 | 25.30 | 24.82 | 0.08% | 3,854 |
| Jan 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.80 | - | 332 |
| Jan 21, 2026 | 25.26 | 25.28 | 25.24 | 25.28 | 24.80 | 0.36% | 1,170 |
| Jan 20, 2026 | 25.16 | 25.28 | 25.16 | 25.19 | 24.71 | 0.32% | 7,321 |
| Jan 16, 2026 | 25.17 | 25.20 | 25.11 | 25.11 | 24.63 | -0.36% | 4,063 |
| Jan 15, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 24.72 | -0.20% | 1,200 |
| Jan 14, 2026 | 25.17 | 25.25 | 25.17 | 25.25 | 24.77 | 0.32% | 7,006 |
| Jan 13, 2026 | 25.20 | 25.28 | 25.10 | 25.17 | 24.69 | -0.34% | 26,322 |
| Jan 12, 2026 | 25.22 | 25.27 | 25.19 | 25.26 | 24.78 | 0.39% | 4,218 |
| Jan 9, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 24.68 | 0.36% | 6,037 |
| Jan 8, 2026 | 25.21 | 25.22 | 25.07 | 25.07 | 24.59 | -0.56% | 5,720 |