Eagle Point Credit Company (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.14
-0.05 (-0.22%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.18 | 25.18 | 25.09 | 25.14 | 25.14 | -0.22% | 7,330 |
| Jul 30, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | - | 2,043 |
| Jul 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.63% | 823 |
| Jul 28, 2026 | 25.12 | 25.35 | 25.12 | 25.35 | 25.35 | 0.78% | 1,177 |
| Jul 27, 2026 | 25.08 | 25.19 | 25.03 | 25.16 | 25.16 | -0.06% | 5,003 |
| Jul 24, 2026 | 25.50 | 25.50 | 25.17 | 25.17 | 25.17 | 0.28% | 1,768 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.42% | 103 |
| Jul 22, 2026 | 25.30 | 25.41 | 25.21 | 25.21 | 25.21 | -0.23% | 1,737 |
| Jul 21, 2026 | 25.13 | 25.28 | 25.12 | 25.26 | 25.26 | 0.33% | 2,442 |
| Jul 20, 2026 | 25.10 | 25.20 | 25.07 | 25.18 | 25.18 | 0.12% | 10,894 |
| Jul 17, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.10% | 6,004 |
| Jul 16, 2026 | 25.15 | 25.15 | 25.09 | 25.13 | 25.13 | 0.10% | 5,772 |
| Jul 15, 2026 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | - | 892 |
| Jul 14, 2026 | 25.09 | 25.16 | 25.09 | 25.10 | 25.10 | -0.12% | 2,241 |
| Jul 13, 2026 | 25.13 | 25.13 | 25.10 | 25.13 | 25.13 | 0.48% | 2,661 |
| Jul 10, 2026 | 25.04 | 25.09 | 25.01 | 25.01 | 25.01 | -0.36% | 1,868 |
| Jul 9, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.16% | 1,097 |
| Jul 8, 2026 | 25.09 | 25.10 | 25.06 | 25.06 | 25.06 | -0.32% | 1,658 |
| Jul 7, 2026 | 25.14 | 25.17 | 25.13 | 25.14 | 25.14 | 0.32% | 1,411 |
| Jul 6, 2026 | 25.12 | 25.12 | 25.02 | 25.06 | 25.06 | -0.24% | 4,218 |
| Jul 2, 2026 | 25.02 | 25.17 | 25.02 | 25.12 | 25.12 | 0.24% | 1,917 |
| Jul 1, 2026 | 25.00 | 25.06 | 24.99 | 25.06 | 25.06 | -0.08% | 9,728 |
| Jun 30, 2026 | 25.11 | 25.11 | 25.05 | 25.08 | 25.08 | -0.12% | 1,822 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | 0.04% | 2,528 |
| Jun 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04% | 554 |
| Jun 25, 2026 | 25.17 | 25.17 | 25.04 | 25.11 | 25.11 | - | 804 |
| Jun 24, 2026 | 25.10 | 25.11 | 25.02 | 25.11 | 25.11 | -0.04% | 1,088 |
| Jun 23, 2026 | 25.05 | 25.12 | 25.04 | 25.12 | 25.12 | 0.12% | 2,462 |
| Jun 22, 2026 | 25.03 | 25.21 | 25.03 | 25.09 | 25.09 | 0.37% | 6,315 |
| Jun 18, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.56% | 6,701 |
| Jun 17, 2026 | 25.11 | 25.21 | 25.10 | 25.14 | 25.14 | 0.16% | 5,172 |
| Jun 16, 2026 | 25.05 | 25.18 | 25.03 | 25.10 | 25.10 | -0.44% | 4,982 |
| Jun 15, 2026 | 25.15 | 25.21 | 25.10 | 25.21 | 25.21 | -1.29% | 6,686 |
| Jun 12, 2026 | 25.41 | 25.60 | 25.41 | 25.54 | 25.54 | 0.24% | 7,446 |
| Jun 11, 2026 | 25.53 | 25.59 | 25.48 | 25.48 | 25.48 | 0.30% | 4,153 |
| Jun 10, 2026 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.22% | 2,003 |
| Jun 9, 2026 | 25.43 | 25.46 | 25.32 | 25.35 | 25.35 | -0.31% | 25,339 |
| Jun 8, 2026 | 25.50 | 25.51 | 25.35 | 25.43 | 25.43 | -0.20% | 5,969 |
| Jun 5, 2026 | 25.60 | 25.68 | 25.31 | 25.48 | 25.48 | -0.55% | 7,426 |
| Jun 4, 2026 | 25.77 | 25.77 | 25.46 | 25.62 | 25.62 | 0.16% | 7,742 |
| Jun 3, 2026 | 25.61 | 25.64 | 25.52 | 25.58 | 25.58 | -0.23% | 7,493 |
| Jun 2, 2026 | 25.53 | 25.82 | 25.53 | 25.64 | 25.64 | 0.71% | 14,068 |
| Jun 1, 2026 | 25.38 | 25.53 | 25.36 | 25.46 | 25.46 | 0.28% | 5,069 |
| May 29, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.28% | 1,102 |
| May 28, 2026 | 25.25 | 25.33 | 25.25 | 25.32 | 25.32 | -0.12% | 3,324 |
| May 27, 2026 | 25.30 | 25.39 | 25.12 | 25.35 | 25.35 | 0.20% | 6,711 |
| May 26, 2026 | 25.22 | 25.30 | 25.20 | 25.30 | 25.30 | -0.10% | 5,173 |
| May 22, 2026 | 25.24 | 25.39 | 25.18 | 25.33 | 25.33 | 0.54% | 11,330 |
| May 21, 2026 | 25.21 | 25.21 | 25.05 | 25.19 | 25.19 | -0.36% | 7,849 |
| May 20, 2026 | 25.12 | 25.28 | 25.07 | 25.28 | 25.28 | 1.12% | 7,088 |