Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.16
0.00 (0.00%)
At close: Oct 23, 2025, 4:00 PM EDT
23.16
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:10 PM EDT
ECCV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 23.20 | 23.24 | 23.16 | 23.16 | 23.16 | - | 2,186 |
Oct 22, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | 23.16 | -0.13% | 10,809 |
Oct 21, 2025 | 23.20 | 23.20 | 23.19 | 23.19 | 23.19 | - | 1,701 |
Oct 20, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.19 | -0.04% | 2,803 |
Oct 17, 2025 | 23.06 | 23.20 | 23.06 | 23.20 | 23.20 | 0.09% | 13,510 |
Oct 16, 2025 | 23.31 | 23.35 | 23.18 | 23.18 | 23.18 | -0.94% | 1,905 |
Oct 15, 2025 | 23.31 | 23.45 | 23.31 | 23.40 | 23.40 | -0.22% | 1,618 |
Oct 14, 2025 | 23.27 | 23.45 | 23.27 | 23.45 | 23.45 | 0.65% | 446 |
Oct 13, 2025 | 23.29 | 23.46 | 23.28 | 23.30 | 23.30 | -0.13% | 1,587 |
Oct 10, 2025 | 23.33 | 23.48 | 23.31 | 23.33 | 23.33 | -0.09% | 2,298 |
Oct 9, 2025 | 23.49 | 23.49 | 23.35 | 23.35 | 23.35 | -1.18% | 1,536 |
Oct 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.51% | 217 |
Oct 7, 2025 | 23.60 | 23.60 | 23.51 | 23.51 | 23.51 | -0.04% | 4,872 |
Oct 6, 2025 | 23.60 | 23.60 | 23.52 | 23.52 | 23.52 | -0.34% | 2,590 |
Oct 3, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.60 | 0.08% | 427 |
Oct 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.13% | 604 |
Oct 1, 2025 | 23.55 | 23.55 | 23.50 | 23.55 | 23.55 | 0.22% | 1,788 |
Sep 30, 2025 | 23.52 | 23.52 | 23.44 | 23.50 | 23.50 | -0.06% | 1,545 |
Sep 29, 2025 | 23.52 | 23.52 | 23.51 | 23.51 | 23.51 | 0.32% | 547 |
Sep 26, 2025 | 23.40 | 23.44 | 23.40 | 23.44 | 23.44 | -0.36% | 550 |
Sep 25, 2025 | 23.45 | 23.52 | 23.32 | 23.52 | 23.52 | 0.51% | 5,189 |
Sep 24, 2025 | 23.31 | 23.41 | 23.27 | 23.40 | 23.40 | -0.23% | 3,729 |
Sep 23, 2025 | 23.40 | 23.47 | 23.40 | 23.46 | 23.46 | 0.28% | 1,175 |
Sep 22, 2025 | 23.47 | 23.47 | 23.39 | 23.39 | 23.39 | - | 1,197 |
Sep 19, 2025 | 23.31 | 23.39 | 23.27 | 23.39 | 23.39 | 0.38% | 5,441 |
Sep 18, 2025 | 23.30 | 23.30 | 23.27 | 23.30 | 23.30 | 0.01% | 1,803 |
Sep 17, 2025 | 23.27 | 23.31 | 23.27 | 23.30 | 23.30 | 0.34% | 944 |
Sep 16, 2025 | 23.21 | 23.22 | 23.21 | 23.22 | 23.22 | -0.21% | 708 |
Sep 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.89% | 548 |
Sep 12, 2025 | 23.49 | 23.52 | 23.45 | 23.48 | 23.14 | 0.13% | 15,015 |
Sep 11, 2025 | 23.44 | 23.49 | 23.44 | 23.45 | 23.11 | 0.13% | 17,784 |
Sep 10, 2025 | 23.49 | 23.50 | 23.41 | 23.42 | 23.09 | -0.13% | 11,398 |
Sep 9, 2025 | 23.34 | 23.49 | 23.34 | 23.45 | 23.11 | 0.13% | 37,138 |
Sep 8, 2025 | 23.49 | 23.49 | 23.42 | 23.42 | 23.09 | -0.13% | 11,366 |
Sep 5, 2025 | 23.49 | 23.49 | 23.45 | 23.45 | 23.11 | -0.21% | 535 |
Sep 4, 2025 | 23.49 | 23.50 | 23.49 | 23.50 | 23.16 | 0.16% | 691 |
Sep 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.13 | 0.22% | 2,194 |
Sep 2, 2025 | 23.40 | 23.44 | 23.39 | 23.41 | 23.08 | -0.21% | 10,095 |
Aug 29, 2025 | 23.46 | 23.48 | 23.46 | 23.46 | 23.12 | 0.04% | 691 |
Aug 28, 2025 | 23.45 | 23.47 | 23.45 | 23.45 | 23.11 | -0.06% | 963 |
Aug 27, 2025 | 23.48 | 23.48 | 23.45 | 23.47 | 23.13 | 0.06% | 4,283 |
Aug 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.11 | -0.06% | 537 |
Aug 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.13 | 0.23% | 892 |
Aug 21, 2025 | 23.41 | 23.41 | 23.40 | 23.41 | 23.08 | -0.19% | 616 |
Aug 20, 2025 | 23.51 | 23.51 | 23.46 | 23.46 | 23.12 | -0.23% | 388 |
Aug 19, 2025 | 23.40 | 23.51 | 23.39 | 23.51 | 23.17 | 0.27% | 7,632 |
Aug 18, 2025 | 23.39 | 23.45 | 23.39 | 23.45 | 23.11 | 0.24% | 3,057 |
Aug 15, 2025 | 23.36 | 23.39 | 23.36 | 23.39 | 23.06 | 0.05% | 868 |
Aug 14, 2025 | 23.45 | 23.45 | 23.34 | 23.38 | 23.04 | -0.15% | 5,520 |
Aug 13, 2025 | 23.45 | 23.45 | 23.36 | 23.41 | 23.08 | -0.01% | 1,197 |