Skip to main content
logo
Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.30
-0.02 (-0.10%)
At close: May 26, 2026, 4:00 PM EDT
25.30
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.2225.3025.2025.3025.30-0.10%5,173
May 22, 202625.2425.3925.1825.3325.330.54%11,330
May 21, 202625.2125.2125.0525.1925.19-0.36%7,849
May 20, 202625.1225.2825.0725.2825.281.12%7,088
May 19, 202625.3825.3925.0025.0025.00-1.50%30,921
May 18, 202625.3025.3925.2325.3825.38-0.04%10,218
May 15, 202625.3125.3925.3125.3925.390.20%2,352
May 14, 202625.3325.3725.2925.3425.340.24%1,721
May 13, 202625.3025.3825.2525.2825.28-0.24%9,004
May 12, 202625.3525.3725.3425.3425.34-0.12%668
May 11, 202625.3925.4125.3525.3725.37-0.08%5,579
May 8, 202625.2925.4125.2925.3925.39-0.31%3,573
May 7, 202625.8225.8225.3325.4725.470.55%3,661
May 6, 202625.5826.0025.3025.3325.33-1.21%6,791
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%2,898
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, 202625.0825.0824.9424.9424.94-0.06%5,904