Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.07
-0.03 (-0.13%)
Jun 18, 2025, 4:00 PM - Market closed
ECCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.10 | 23.10 | 23.03 | 23.07 | 23.07 | -0.13% | 4,974 |
| Jun 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.26% | 363 |
| Jun 16, 2025 | 23.15 | 23.15 | 22.99 | 23.04 | 23.04 | -0.99% | 2,073 |
| Jun 13, 2025 | 23.22 | 23.27 | 23.22 | 23.27 | 22.94 | 0.22% | 4,560 |
| Jun 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.89 | 0.26% | 2,431 |
| Jun 11, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 22.83 | 0.04% | 5,550 |
| Jun 10, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 22.82 | - | 532 |
| Jun 9, 2025 | 23.12 | 23.15 | 23.12 | 23.15 | 22.82 | 0.13% | 2,253 |
| Jun 6, 2025 | 23.06 | 23.12 | 23.06 | 23.12 | 22.79 | 0.30% | 5,154 |
| Jun 5, 2025 | 23.00 | 23.10 | 22.93 | 23.05 | 22.72 | 0.53% | 2,786 |
| Jun 4, 2025 | 23.00 | 23.00 | 22.93 | 22.93 | 22.60 | -0.40% | 410 |
| Jun 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.69 | - | 94 |
| Jun 2, 2025 | 23.13 | 23.13 | 22.93 | 23.02 | 22.69 | -0.07% | 772 |
| May 30, 2025 | 23.03 | 23.04 | 23.01 | 23.04 | 22.71 | 0.20% | 3,244 |
| May 29, 2025 | 22.98 | 23.11 | 22.98 | 22.99 | 22.66 | 0.20% | 2,595 |
| May 28, 2025 | 22.91 | 22.95 | 22.88 | 22.95 | 22.62 | -0.11% | 1,108 |
| May 27, 2025 | 22.99 | 22.99 | 22.97 | 22.97 | 22.64 | 0.22% | 697 |
| May 23, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.59 | - | 2,853 |
| May 22, 2025 | 22.90 | 22.95 | 22.90 | 22.92 | 22.59 | 0.31% | 5,902 |
| May 21, 2025 | 22.90 | 22.93 | 22.85 | 22.85 | 22.52 | - | 13,106 |
| May 20, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.52 | -0.61% | 1,474 |
| May 19, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.66 | - | 160 |
| May 16, 2025 | 22.90 | 22.99 | 22.90 | 22.99 | 22.66 | 0.52% | 964 |
| May 15, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 0.09% | 141 |
| May 14, 2025 | 22.88 | 22.99 | 22.85 | 22.85 | 22.52 | -0.13% | 669 |
| May 13, 2025 | 22.85 | 22.88 | 22.80 | 22.88 | 22.55 | -0.35% | 4,602 |
| May 12, 2025 | 22.85 | 22.96 | 22.82 | 22.96 | 22.63 | 0.48% | 5,467 |
| May 9, 2025 | 22.85 | 22.87 | 22.80 | 22.85 | 22.52 | 0.48% | 8,231 |
| May 8, 2025 | 22.72 | 22.74 | 22.72 | 22.74 | 22.41 | -0.02% | 2,928 |
| May 7, 2025 | 22.87 | 22.89 | 22.65 | 22.74 | 22.42 | -0.03% | 2,032 |
| May 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.42 | 0.09% | 576 |
| May 5, 2025 | 22.87 | 22.87 | 22.66 | 22.73 | 22.40 | - | 1,920 |
| May 2, 2025 | 22.73 | 22.73 | 22.59 | 22.73 | 22.40 | 0.31% | 1,853 |
| May 1, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.33 | 0.04% | 320 |
| Apr 30, 2025 | 22.68 | 22.69 | 22.65 | 22.65 | 22.33 | - | 1,094 |
| Apr 29, 2025 | 22.62 | 22.71 | 22.62 | 22.65 | 22.33 | 0.04% | 1,072 |
| Apr 28, 2025 | 22.67 | 22.68 | 22.44 | 22.64 | 22.32 | 0.22% | 7,672 |
| Apr 25, 2025 | 22.56 | 22.62 | 22.43 | 22.59 | 22.27 | -0.09% | 8,769 |
| Apr 24, 2025 | 22.68 | 22.85 | 22.57 | 22.61 | 22.29 | 0.23% | 2,075 |
| Apr 23, 2025 | 22.68 | 22.68 | 22.56 | 22.56 | 22.24 | -0.44% | 2,415 |
| Apr 22, 2025 | 22.40 | 22.66 | 22.40 | 22.66 | 22.33 | -0.35% | 377 |
| Apr 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.41 | - | 121 |
| Apr 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.41 | - | - |
| Apr 16, 2025 | 22.74 | 22.74 | 22.59 | 22.74 | 22.41 | 1.20% | 570 |
| Apr 15, 2025 | 22.25 | 22.47 | 22.25 | 22.47 | 22.15 | 1.13% | 2,098 |
| Apr 14, 2025 | 22.11 | 22.24 | 22.11 | 22.22 | 21.90 | -0.54% | 5,471 |
| Apr 11, 2025 | 22.21 | 22.40 | 21.94 | 22.34 | 22.02 | -0.45% | 15,768 |
| Apr 10, 2025 | 22.75 | 22.83 | 22.35 | 22.44 | 22.12 | -1.32% | 11,912 |
| Apr 9, 2025 | 22.61 | 22.75 | 22.46 | 22.74 | 22.41 | -0.19% | 5,502 |
| Apr 8, 2025 | 22.77 | 22.79 | 22.67 | 22.79 | 22.46 | 0.11% | 557 |