Eagle Point Credit Company (ECCU)
NYSE: ECCU · Real-Time Price · USD · Note
25.09
+0.05 (0.20%)
Oct 22, 2026, 2:52 PM EDT - Market open
ECCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.07 | 25.11 | 25.05 | 25.09 | 25.09 | 0.20% | 6,085 |
| Oct 21, 2026 | 25.07 | 25.07 | 25.04 | 25.04 | 25.04 | 0.24% | 574 |
| Oct 20, 2026 | 24.96 | 24.98 | 24.95 | 24.98 | 24.98 | 0.08% | 1,109 |
| Oct 19, 2026 | 24.82 | 25.05 | 24.82 | 24.96 | 24.96 | -0.60% | 5,833 |
| Oct 16, 2026 | 25.11 | 25.11 | 24.96 | 25.11 | 25.11 | - | 2,415 |
| Oct 15, 2026 | 25.05 | 25.11 | 24.90 | 25.11 | 25.11 | 0.44% | 6,857 |
| Oct 14, 2026 | 24.94 | 25.04 | 24.89 | 25.00 | 25.00 | 0.60% | 10,428 |
| Oct 13, 2026 | 25.04 | 25.04 | 24.82 | 24.85 | 24.85 | -0.64% | 6,183 |
| Oct 12, 2026 | 24.85 | 25.01 | 24.85 | 25.01 | 25.01 | 0.11% | 3,993 |
| Oct 9, 2026 | 25.01 | 25.08 | 24.87 | 24.98 | 24.98 | 0.49% | 11,964 |
| Oct 8, 2026 | 24.99 | 25.09 | 24.83 | 24.86 | 24.86 | 0.04% | 5,696 |
| Oct 7, 2026 | 24.91 | 25.03 | 24.85 | 24.85 | 24.85 | -0.74% | 8,820 |
| Oct 6, 2026 | 25.08 | 25.08 | 24.83 | 25.04 | 25.04 | 0.54% | 4,970 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.88 | 24.90 | 24.90 | -0.50% | 1,889 |
| Oct 2, 2026 | 24.89 | 25.09 | 24.89 | 25.03 | 25.03 | 0.83% | 7,686 |
| Oct 1, 2026 | 25.06 | 25.07 | 24.76 | 24.82 | 24.82 | -0.54% | 3,699 |
| Sep 30, 2026 | 24.77 | 25.09 | 24.75 | 24.96 | 24.96 | -0.24% | 10,544 |
| Sep 29, 2026 | 24.89 | 25.04 | 24.79 | 25.02 | 25.02 | 0.46% | 4,097 |
| Sep 28, 2026 | 25.04 | 25.06 | 24.90 | 24.90 | 24.90 | -0.56% | 16,861 |
| Sep 25, 2026 | 25.03 | 25.13 | 24.93 | 25.04 | 25.04 | -0.28% | 19,274 |
| Sep 24, 2026 | 25.11 | 25.11 | 25.02 | 25.11 | 25.11 | - | 2,029 |
| Sep 23, 2026 | 25.01 | 25.11 | 25.01 | 25.11 | 25.11 | 0.76% | 936 |
| Sep 22, 2026 | 25.11 | 25.11 | 24.91 | 24.92 | 24.92 | -0.76% | 5,239 |
| Sep 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.24% | 809 |
| Sep 18, 2026 | 25.01 | 25.08 | 25.01 | 25.05 | 25.05 | 0.16% | 3,868 |
| Sep 17, 2026 | 24.88 | 25.11 | 24.88 | 25.01 | 25.01 | 0.52% | 3,446 |
| Sep 16, 2026 | 25.00 | 25.00 | 24.86 | 24.88 | 24.88 | -0.28% | 11,153 |
| Sep 15, 2026 | 25.06 | 25.36 | 24.95 | 24.95 | 24.95 | -0.06% | 8,067 |
| Sep 14, 2026 | 25.28 | 25.56 | 25.28 | 25.45 | 24.97 | -0.20% | 2,876 |
| Sep 11, 2026 | 25.42 | 25.64 | 25.39 | 25.50 | 25.02 | -0.01% | 2,835 |
| Sep 10, 2026 | 25.55 | 25.58 | 25.51 | 25.51 | 25.02 | -0.06% | 2,469 |
| Sep 9, 2026 | 25.40 | 25.59 | 25.40 | 25.52 | 25.03 | 0.08% | 5,130 |
| Sep 8, 2026 | 25.50 | 25.53 | 25.50 | 25.50 | 25.01 | 0.31% | 1,617 |
| Sep 4, 2026 | 25.62 | 25.62 | 25.42 | 25.42 | 24.94 | -0.88% | 1,234 |
| Sep 3, 2026 | 25.67 | 25.67 | 25.48 | 25.65 | 25.16 | 0.33% | 2,690 |
| Sep 2, 2026 | 25.49 | 25.68 | 25.49 | 25.56 | 25.07 | -0.23% | 7,373 |
| Sep 1, 2026 | 25.49 | 25.79 | 25.49 | 25.62 | 25.13 | 0.20% | 15,828 |
| Aug 31, 2026 | 25.40 | 25.65 | 25.40 | 25.57 | 25.08 | 0.51% | 4,790 |
| Aug 28, 2026 | 25.40 | 25.75 | 25.40 | 25.44 | 24.96 | -0.04% | 923 |
| Aug 27, 2026 | 25.45 | 25.61 | 25.45 | 25.45 | 24.97 | -0.20% | 4,628 |
| Aug 26, 2026 | 25.50 | 25.51 | 25.45 | 25.50 | 25.01 | 0.35% | 4,726 |
| Aug 25, 2026 | 25.33 | 25.41 | 25.33 | 25.41 | 24.93 | -0.27% | 857 |
| Aug 24, 2026 | 25.32 | 25.48 | 25.32 | 25.48 | 25.00 | 0.24% | 2,116 |
| Aug 21, 2026 | 25.35 | 25.48 | 25.35 | 25.42 | 24.94 | 0.24% | 1,987 |
| Aug 20, 2026 | 25.27 | 25.38 | 25.27 | 25.36 | 24.88 | 0.11% | 1,672 |
| Aug 19, 2026 | 25.42 | 25.42 | 25.25 | 25.33 | 24.85 | -0.11% | 3,034 |
| Aug 18, 2026 | 25.38 | 25.38 | 25.25 | 25.36 | 24.88 | -0.08% | 5,158 |
| Aug 17, 2026 | 25.21 | 25.38 | 25.21 | 25.38 | 24.90 | 0.63% | 5,958 |
| Aug 14, 2026 | 25.19 | 25.43 | 25.18 | 25.22 | 24.74 | 0.05% | 5,503 |
| Aug 13, 2026 | 25.22 | 25.31 | 25.17 | 25.21 | 24.73 | 0.03% | 6,175 |