Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.23
+0.01 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.25 | 25.25 | 25.16 | 25.23 | 25.23 | 0.04% | 7,331 |
| Sep 4, 2025 | 25.21 | 25.25 | 25.17 | 25.22 | 25.22 | 0.05% | 3,090 |
| Sep 3, 2025 | 25.14 | 25.21 | 25.11 | 25.21 | 25.21 | 0.03% | 2,331 |
| Sep 2, 2025 | 25.21 | 25.26 | 25.11 | 25.20 | 25.20 | 0.06% | 7,833 |
| Aug 29, 2025 | 25.12 | 25.19 | 25.09 | 25.19 | 25.19 | 0.14% | 3,714 |
| Aug 28, 2025 | 25.09 | 25.15 | 25.07 | 25.15 | 25.15 | -0.04% | 1,919 |
| Aug 27, 2025 | 25.14 | 25.16 | 25.10 | 25.16 | 25.16 | 0.48% | 6,736 |
| Aug 26, 2025 | 25.01 | 25.12 | 24.96 | 25.04 | 25.04 | 0.32% | 3,238 |
| Aug 25, 2025 | 24.85 | 25.02 | 24.85 | 24.96 | 24.96 | 0.44% | 9,033 |
| Aug 22, 2025 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | -0.56% | 4,809 |
| Aug 21, 2025 | 24.85 | 25.05 | 24.80 | 24.99 | 24.99 | 0.82% | 7,345 |
| Aug 20, 2025 | 24.87 | 24.91 | 24.78 | 24.79 | 24.79 | -0.26% | 26,676 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | -0.60% | 17,420 |
| Aug 18, 2025 | 24.98 | 25.49 | 24.79 | 25.00 | 25.00 | 0.48% | 10,715 |
| Aug 15, 2025 | 24.85 | 24.97 | 24.85 | 24.88 | 24.88 | 0.53% | 7,476 |
| Aug 14, 2025 | 24.85 | 24.90 | 24.70 | 24.75 | 24.75 | -0.40% | 14,213 |
| Aug 13, 2025 | 24.85 | 24.86 | 24.75 | 24.85 | 24.85 | -0.30% | 11,984 |
| Aug 12, 2025 | 24.97 | 24.97 | 24.80 | 24.93 | 24.93 | 0.42% | 22,663 |
| Aug 11, 2025 | 24.75 | 24.86 | 24.71 | 24.82 | 24.82 | 0.40% | 15,390 |
| Aug 8, 2025 | 24.95 | 24.95 | 24.66 | 24.72 | 24.72 | -0.60% | 10,439 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.85 | 24.87 | 24.87 | -0.48% | 3,779 |
| Aug 6, 2025 | 24.92 | 24.99 | 24.85 | 24.99 | 24.99 | 0.08% | 8,605 |
| Aug 5, 2025 | 24.92 | 25.00 | 24.80 | 24.97 | 24.97 | 0.28% | 2,713 |
| Aug 4, 2025 | 24.90 | 25.00 | 24.78 | 24.90 | 24.90 | 0.04% | 8,150 |
| Aug 1, 2025 | 24.86 | 24.92 | 24.73 | 24.89 | 24.89 | 0.28% | 6,257 |
| Jul 31, 2025 | 24.93 | 24.99 | 24.80 | 24.82 | 24.82 | -0.12% | 5,173 |
| Jul 30, 2025 | 24.87 | 24.95 | 24.83 | 24.85 | 24.85 | -0.04% | 7,540 |
| Jul 29, 2025 | 24.79 | 24.90 | 24.79 | 24.86 | 24.86 | 0.40% | 9,873 |
| Jul 28, 2025 | 24.77 | 24.84 | 24.71 | 24.76 | 24.76 | -0.09% | 10,594 |
| 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 |