Skip to main content
logo
Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.22
-0.05 (-0.20%)
At close: Nov 21, 2025, 4:00 PM EST
25.22
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST

ECCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.2125.2425.2125.2225.22-0.20%2,153
Nov 20, 202525.2225.2725.2225.2725.270.08%1,251
Nov 19, 202525.1725.2925.1725.2525.250.32%2,718
Nov 18, 202525.2425.3025.1725.1725.17-0.27%16,869
Nov 17, 202525.2025.3025.2025.2425.240.15%13,669
Nov 14, 202525.2125.2325.2025.2025.200.12%1,172
Nov 13, 202525.1325.1725.0625.1725.170.52%3,045
Nov 12, 202525.0725.0925.0425.0425.040.04%1,009
Nov 11, 202525.0425.1025.0325.0325.03-0.12%6,320
Nov 10, 202525.0525.0925.0425.0625.06-0.12%8,450
Nov 7, 202525.1225.1225.0925.0925.09-0.04%914
Nov 6, 202525.0625.1025.0225.1025.100.28%6,138
Nov 5, 202525.0625.2824.9525.0325.03-0.64%16,660
Nov 4, 202525.0825.1925.0825.1925.190.44%763
Nov 3, 202525.0525.2625.0525.0825.080.15%12,385
Oct 31, 202525.1025.1525.0425.0425.04-0.15%6,568
Oct 30, 202525.0925.1025.0725.0825.080.32%2,114
Oct 29, 202525.1925.3024.9525.0025.00-1.01%14,009
Oct 28, 202525.3025.3025.2025.2625.260.34%682
Oct 27, 202525.2225.2325.1725.1725.17-0.20%2,553
Oct 24, 202525.2525.3025.2025.2225.220.44%3,851
Oct 23, 202525.2525.2525.1025.1125.11-0.16%1,312
Oct 22, 202525.1725.3025.0025.1525.150.60%6,519
Oct 21, 202525.2225.2225.0025.0025.00-0.43%18,040
Oct 20, 202525.2325.2325.1025.1125.11-0.45%3,497
Oct 17, 202525.3025.3025.1825.2225.220.24%2,242
Oct 16, 202525.2825.3025.1625.1625.160.11%2,687
Oct 15, 202525.0825.2025.0525.1325.130.33%7,968
Oct 14, 202525.0925.1325.0525.0525.05-0.16%2,603
Oct 13, 202525.1125.1425.0525.0925.090.23%1,997
Oct 10, 202525.1025.1825.0325.0325.03-0.32%2,068
Oct 9, 202525.1325.1325.1125.1125.11-0.27%1,208
Oct 8, 202525.3025.3025.1825.1825.18-0.02%1,375
Oct 7, 202525.1225.2525.1225.1925.190.26%4,391
Oct 6, 202525.2525.2525.0625.1225.12-0.12%2,782
Oct 3, 202525.1525.1525.1525.1525.150.36%1,248
Oct 2, 202525.0025.0925.0025.0625.060.02%1,666
Oct 1, 202525.0625.0825.0025.0625.060.06%2,665
Sep 30, 202525.0925.1624.9425.0425.04-0.19%3,387
Sep 29, 202524.9325.0924.9325.0925.09-0.01%1,362
Sep 26, 202525.0225.1424.8825.0925.09-0.04%4,168
Sep 25, 202525.2625.3025.0025.1025.100.04%7,437
Sep 24, 202525.2825.3425.0525.0925.09-0.04%8,434
Sep 23, 202525.0725.1025.0125.1025.10-1,596
Sep 22, 202525.1025.2025.1025.1025.10-0.04%3,278
Sep 19, 202525.1125.1125.0025.1125.110.44%2,749
Sep 18, 202525.0325.0425.0025.0025.00-0.16%5,615
Sep 17, 202525.1425.1425.0425.0425.04-0.16%10,111
Sep 16, 202525.2725.3124.9825.0825.080.36%11,506
Sep 15, 202525.0025.5024.9024.9924.99-1.46%17,623