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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 202525.3025.4525.3025.3624.880.34%5,010
Sep 11, 202525.2225.3425.2225.2724.79-0.03%3,629
Sep 10, 202525.2125.3025.2125.2824.80-0.43%8,974
Sep 9, 202525.2125.3925.2125.3924.910.32%4,015
Sep 8, 202525.2325.3125.2325.3124.830.31%4,560
Sep 5, 202525.2525.2525.1625.2324.750.04%7,331
Sep 4, 202525.2125.2525.1725.2224.740.05%3,090
Sep 3, 202525.1425.2125.1125.2124.730.03%2,331
Sep 2, 202525.2125.2625.1125.2024.720.06%7,833
Aug 29, 202525.1225.1925.0925.1924.700.14%3,714
Aug 28, 202525.0925.1525.0725.1524.67-0.04%1,919
Aug 27, 202525.1425.1625.1025.1624.680.48%6,736
Aug 26, 202525.0125.1224.9625.0424.560.32%3,238
Aug 25, 202524.8525.0224.8524.9624.480.44%9,033
Aug 22, 202524.8024.9524.8024.8524.38-0.56%4,809
Aug 21, 202524.8525.0524.8024.9924.510.82%7,345
Aug 20, 202524.8724.9124.7824.7924.31-0.26%26,676