Skip to main content
logo
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.82
+0.08 (0.32%)
Mar 13, 2026, 4:00 PM EDT - Market closed

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202623.8223.9023.7423.8223.820.32%4,092
Mar 12, 202623.8723.9223.7423.7423.74-0.96%7,486
Mar 11, 202623.9624.0023.8123.9723.970.38%19,655
Mar 10, 202623.7224.0023.7223.8823.880.34%10,255
Mar 9, 202623.5623.8023.5623.8023.800.42%9,417
Mar 6, 202623.5923.7323.5023.7023.700.21%6,496
Mar 5, 202623.6523.6523.4623.6523.65-0.30%7,483
Mar 4, 202623.4323.7223.4323.7223.721.76%22,860
Mar 3, 202623.5223.7123.2223.3123.31-0.93%20,655
Mar 2, 202623.6523.7723.5023.5323.53-0.76%15,715
Feb 27, 202623.5623.7123.5623.7123.710.59%532
Feb 26, 202623.5623.5823.5623.5723.570.04%4,629
Feb 25, 202623.5623.5823.5623.5623.56-0.08%1,019
Feb 24, 202623.6823.7023.5823.5823.58-0.21%9,680
Feb 23, 202623.6023.6323.5623.6323.63-0.51%7,758
Feb 20, 202623.6223.7523.6223.7523.750.34%5,573
Feb 19, 202623.6223.7223.6223.6723.67-0.21%9,797
Feb 18, 202623.6623.8623.6623.7223.72-0.02%6,345
Feb 17, 202623.7223.7723.5423.7223.72-0.44%4,339
Feb 13, 202623.7123.8323.7123.8323.830.38%4,521
Feb 12, 202623.7323.7823.7223.7423.74-0.04%2,021
Feb 11, 202623.7323.8623.7323.7523.75-0.15%2,731
Feb 10, 202623.9423.9423.7223.7923.79-0.06%5,870
Feb 9, 202623.7823.8823.7823.8023.80-0.47%5,056
Feb 6, 202623.7623.9123.7223.9123.910.35%792
Feb 5, 202623.8323.8423.8323.8323.83-0.56%4,416
Feb 4, 202623.7123.9623.7123.9623.961.09%6,475
Feb 3, 202623.6723.7123.5423.7123.71-0.19%1,588
Feb 2, 202623.6023.9123.6023.7523.750.21%1,539
Jan 30, 202623.7123.8123.5023.7023.70-0.42%7,810
Jan 29, 202623.7123.8423.7123.8023.80-2,819
Jan 28, 202623.7123.9023.7123.8023.800.22%1,681
Jan 27, 202623.7123.7523.7123.7523.75-0.22%490
Jan 26, 202623.7023.8523.7023.8023.800.08%1,418
Jan 23, 202623.7523.7923.6823.7823.780.13%5,102
Jan 22, 202623.5923.8523.5923.7523.750.85%5,977
Jan 21, 202623.5723.8123.5523.5523.55-0.46%2,096
Jan 20, 202623.6023.7023.5523.6623.660.17%16,812
Jan 16, 202623.7023.8223.6123.6223.62-0.55%21,955
Jan 15, 202623.8223.8623.7523.7523.75-0.84%9,570
Jan 14, 202623.9523.9523.9023.9523.95-0.13%2,946
Jan 13, 202623.6023.9823.6023.9823.981.14%1,204
Jan 12, 202623.6023.7623.6023.7123.710.47%912
Jan 9, 202623.5123.6023.5123.6023.60-0.21%1,932
Jan 8, 202623.6523.8023.6423.6523.65-0.34%3,600
Jan 7, 202623.6124.2723.6123.7323.73-0.09%4,747
Jan 6, 202623.5923.8923.5223.7523.75-0.58%2,724
Jan 5, 202623.6323.9023.6023.8923.890.70%3,898
Jan 2, 202623.8823.8823.5823.7323.73-0.73%3,216
Dec 31, 202523.4523.9223.4523.9023.901.40%7,338