Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.14
+0.14 (0.56%)
Oct 30, 2025, 7:45 AM EDT - Market open
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.19 | 25.30 | 24.95 | 25.00 | 25.00 | -1.01% | 14,009 |
| Oct 28, 2025 | 25.30 | 25.30 | 25.20 | 25.26 | 25.26 | 0.34% | 682 |
| Oct 27, 2025 | 25.22 | 25.23 | 25.17 | 25.17 | 25.17 | -0.20% | 2,553 |
| Oct 24, 2025 | 25.25 | 25.30 | 25.20 | 25.22 | 25.22 | 0.44% | 3,851 |
| Oct 23, 2025 | 25.25 | 25.25 | 25.10 | 25.11 | 25.11 | -0.16% | 1,312 |
| Oct 22, 2025 | 25.17 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 6,519 |
| Oct 21, 2025 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.43% | 18,040 |
| Oct 20, 2025 | 25.23 | 25.23 | 25.10 | 25.11 | 25.11 | -0.45% | 3,497 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.18 | 25.22 | 25.22 | 0.24% | 2,242 |
| Oct 16, 2025 | 25.28 | 25.30 | 25.16 | 25.16 | 25.16 | 0.11% | 2,687 |
| Oct 15, 2025 | 25.08 | 25.20 | 25.05 | 25.13 | 25.13 | 0.33% | 7,968 |
| Oct 14, 2025 | 25.09 | 25.13 | 25.05 | 25.05 | 25.05 | -0.16% | 2,603 |
| Oct 13, 2025 | 25.11 | 25.14 | 25.05 | 25.09 | 25.09 | 0.23% | 1,997 |
| Oct 10, 2025 | 25.10 | 25.18 | 25.03 | 25.03 | 25.03 | -0.32% | 2,068 |
| Oct 9, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.27% | 1,208 |
| Oct 8, 2025 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | -0.02% | 1,375 |
| Oct 7, 2025 | 25.12 | 25.25 | 25.12 | 25.19 | 25.19 | 0.26% | 4,391 |
| Oct 6, 2025 | 25.25 | 25.25 | 25.06 | 25.12 | 25.12 | -0.12% | 2,782 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.36% | 1,248 |
| Oct 2, 2025 | 25.00 | 25.09 | 25.00 | 25.06 | 25.06 | 0.02% | 1,666 |
| Oct 1, 2025 | 25.06 | 25.08 | 25.00 | 25.06 | 25.06 | 0.06% | 2,665 |
| Sep 30, 2025 | 25.09 | 25.16 | 24.94 | 25.04 | 25.04 | -0.19% | 3,387 |
| Sep 29, 2025 | 24.93 | 25.09 | 24.93 | 25.09 | 25.09 | -0.01% | 1,362 |
| Sep 26, 2025 | 25.02 | 25.14 | 24.88 | 25.09 | 25.09 | -0.04% | 4,168 |
| Sep 25, 2025 | 25.26 | 25.30 | 25.00 | 25.10 | 25.10 | 0.04% | 7,437 |
| Sep 24, 2025 | 25.28 | 25.34 | 25.05 | 25.09 | 25.09 | -0.04% | 8,434 |
| Sep 23, 2025 | 25.07 | 25.10 | 25.01 | 25.10 | 25.10 | - | 1,596 |
| Sep 22, 2025 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | -0.04% | 3,278 |
| Sep 19, 2025 | 25.11 | 25.11 | 25.00 | 25.11 | 25.11 | 0.44% | 2,749 |
| Sep 18, 2025 | 25.03 | 25.04 | 25.00 | 25.00 | 25.00 | -0.16% | 5,615 |
| Sep 17, 2025 | 25.14 | 25.14 | 25.04 | 25.04 | 25.04 | -0.16% | 10,111 |
| Sep 16, 2025 | 25.27 | 25.31 | 24.98 | 25.08 | 25.08 | 0.36% | 11,506 |
| Sep 15, 2025 | 25.00 | 25.50 | 24.90 | 24.99 | 24.99 | -1.46% | 17,623 |
| Sep 12, 2025 | 25.30 | 25.45 | 25.30 | 25.36 | 24.88 | 0.34% | 5,010 |
| Sep 11, 2025 | 25.22 | 25.34 | 25.22 | 25.27 | 24.79 | -0.03% | 3,629 |
| Sep 10, 2025 | 25.21 | 25.30 | 25.21 | 25.28 | 24.80 | -0.43% | 8,974 |
| Sep 9, 2025 | 25.21 | 25.39 | 25.21 | 25.39 | 24.91 | 0.32% | 4,015 |
| Sep 8, 2025 | 25.23 | 25.31 | 25.23 | 25.31 | 24.83 | 0.31% | 4,560 |
| Sep 5, 2025 | 25.25 | 25.25 | 25.16 | 25.23 | 24.75 | 0.04% | 7,331 |
| Sep 4, 2025 | 25.21 | 25.25 | 25.17 | 25.22 | 24.74 | 0.05% | 3,090 |
| Sep 3, 2025 | 25.14 | 25.21 | 25.11 | 25.21 | 24.73 | 0.03% | 2,331 |
| Sep 2, 2025 | 25.21 | 25.26 | 25.11 | 25.20 | 24.72 | 0.06% | 7,833 |
| Aug 29, 2025 | 25.12 | 25.19 | 25.09 | 25.19 | 24.70 | 0.14% | 3,714 |
| Aug 28, 2025 | 25.09 | 25.15 | 25.07 | 25.15 | 24.67 | -0.04% | 1,919 |
| Aug 27, 2025 | 25.14 | 25.16 | 25.10 | 25.16 | 24.68 | 0.48% | 6,736 |
| Aug 26, 2025 | 25.01 | 25.12 | 24.96 | 25.04 | 24.56 | 0.32% | 3,238 |
| Aug 25, 2025 | 24.85 | 25.02 | 24.85 | 24.96 | 24.48 | 0.44% | 9,033 |
| Aug 22, 2025 | 24.80 | 24.95 | 24.80 | 24.85 | 24.38 | -0.56% | 4,809 |
| Aug 21, 2025 | 24.85 | 25.05 | 24.80 | 24.99 | 24.51 | 0.82% | 7,345 |
| Aug 20, 2025 | 24.87 | 24.91 | 24.78 | 24.79 | 24.31 | -0.26% | 26,676 |