Skip to main content
logo
Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.64
+0.39 (1.54%)
At close: May 5, 2026, 4:00 PM EDT
25.38
-0.26 (-1.01%)
After-hours: May 5, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202625.4026.7425.3825.6425.641.54%15,245
May 4, 202625.4025.4025.2025.2525.25-0.37%3,381
May 1, 202625.2925.3525.2925.3525.350.22%4,013
Apr 30, 202625.2925.2925.2925.2925.290.20%361
Apr 29, 202625.3925.3925.1825.2425.24-0.12%7,940
Apr 28, 202625.2225.3425.1825.2725.27-0.16%4,155
Apr 27, 202625.2225.3125.2225.3125.310.04%682
Apr 24, 202625.2125.3025.2125.3025.300.08%3,448
Apr 23, 202625.2925.4025.2025.2825.280.28%860
Apr 22, 202625.2125.2125.2125.2125.210.24%1,323
Apr 21, 202625.1725.1725.1325.1525.15-0.24%1,954
Apr 20, 202625.1225.2125.0825.2125.210.24%4,673
Apr 17, 202625.1525.2025.1525.1525.15-1,927
Apr 16, 202625.0025.1524.9925.1525.150.40%4,456
Apr 15, 202625.0825.1525.0525.0525.05-0.36%9,228
Apr 14, 202625.0425.1525.0425.1425.140.56%3,132
Apr 13, 202625.1125.1124.9525.0025.00-0.40%2,722
Apr 10, 202625.0825.1524.9525.1025.100.08%13,197
Apr 9, 202625.0225.1525.0225.0825.080.16%5,193
Apr 8, 202625.0225.1024.9925.0425.040.22%7,274
Apr 7, 202624.8625.0024.8524.9924.990.44%23,571
Apr 6, 202624.9024.9024.8124.8824.880.18%2,698
Apr 2, 202624.7824.8324.7824.8324.830.49%1,183
Apr 1, 202624.8024.8024.7124.7124.71-0.34%2,351
Mar 31, 202624.7924.8024.7024.8024.800.24%9,173
Mar 30, 202624.7224.7824.6624.7424.740.51%4,183
Mar 27, 202624.7524.7524.5924.6124.61-0.36%14,755
Mar 26, 202624.7624.8024.7024.7024.70-0.30%2,365
Mar 25, 202624.8524.8524.7824.7824.78-0.30%3,134
Mar 24, 202624.8024.9324.7024.8524.850.44%9,118
Mar 23, 202624.7724.8824.7424.7424.74-0.06%5,357
Mar 20, 202624.9024.9524.7024.7624.76-0.54%7,520
Mar 19, 202625.0325.0324.8424.8924.89-0.36%10,376
Mar 18, 202625.0525.0524.9524.9824.980.04%12,263
Mar 17, 202624.9525.0724.9524.9724.970.12%10,196
Mar 16, 202625.0825.0824.9424.9424.94-1.97%5,904
Mar 13, 202625.3625.4425.3425.4424.960.08%1,545
Mar 12, 202625.3125.4625.3125.4224.940.28%10,184
Mar 11, 202625.2025.4525.2025.3524.870.60%22,403
Mar 10, 202625.1725.2025.1725.2024.72-0.59%632
Mar 9, 202625.1825.3525.1125.3524.870.20%8,574
Mar 6, 202625.1425.3825.1425.3024.820.58%16,494
Mar 5, 202625.1525.1625.0025.1624.68-0.14%17,927
Mar 4, 202625.1925.2125.1525.1924.710.16%2,512
Mar 3, 202625.1225.1725.1025.1524.67-0.20%2,874
Mar 2, 202625.1225.2025.1225.2024.720.26%1,424
Feb 27, 202625.2525.2525.1225.1424.66-0.34%9,161
Feb 26, 202625.2425.2525.1825.2224.74-0.08%3,603
Feb 25, 202625.1625.2425.1625.2424.760.08%3,791
Feb 24, 202625.2525.2525.1625.2224.740.04%1,455