Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
22.74
+0.27 (1.20%)
At close: Apr 16, 2025, 3:50 PM
21.24
-1.50 (-6.60%)
After-hours: Apr 16, 2025, 8:00 PM EDT

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.7422.7422.7422.7422.74--
Apr 16, 202522.7422.7422.5922.7422.741.20%570
Apr 15, 202522.2522.4722.2522.4722.471.13%2,098
Apr 14, 202522.1122.2422.1122.2222.22-0.54%5,471
Apr 11, 202522.2122.4021.9422.3422.34-0.45%15,768
Apr 10, 202522.7522.8322.3522.4422.44-1.32%11,912
Apr 9, 202522.6122.7522.4622.7422.74-0.19%5,502
Apr 8, 202522.7722.7922.6722.7922.790.11%557
Apr 7, 202522.8222.9922.6422.7622.76-0.52%2,135
Apr 4, 202523.0023.0022.7722.8822.88-0.12%4,271
Apr 3, 202523.1923.1922.9122.9122.91-1.13%649
Apr 2, 202523.1523.1823.1523.1723.170.27%1,687
Apr 1, 202523.1423.1623.0523.1123.110.47%3,181
Mar 31, 202523.0023.0023.0023.0023.000.09%200
Mar 28, 202523.0023.0022.9822.9822.98-0.09%680
Mar 27, 202523.0723.0723.0023.0023.00-0.54%399
Mar 26, 202523.1223.1322.9823.1323.130.02%1,149
Mar 25, 202522.9523.1222.9523.1223.120.71%2,105
Mar 24, 202523.0623.0622.9322.9622.96-0.39%1,824
Mar 21, 202523.0523.0622.9823.0523.050.03%6,961
Mar 20, 202522.9923.0722.9223.0423.040.18%7,768
Mar 19, 202523.0023.0722.7623.0023.000.39%18,510
Mar 18, 202523.0523.0522.9022.9122.91-0.76%12,431
Mar 17, 202523.0923.1522.9823.0923.09-1.01%4,043
Mar 14, 202523.2423.3223.2423.3222.990.09%865
Mar 13, 202523.2123.4023.2123.3022.97-0.28%2,392
Mar 12, 202523.1623.4023.1523.3723.03-0.29%8,211
Mar 11, 202523.2523.4523.2523.4323.100.83%918
Mar 10, 202523.2823.2823.2423.2422.91-1.06%2,459
Mar 7, 202523.1223.4923.1223.4923.150.13%4,292
Mar 6, 202523.4423.5323.2623.4623.120.04%8,651
Mar 5, 202523.4023.4723.4023.4523.11-0.13%5,492
Mar 4, 202523.1923.4923.1623.4823.141.25%65,195
Mar 3, 202523.0623.1923.0623.1922.860.45%4,601
Feb 28, 202523.0523.1323.0123.0922.760.37%6,589
Feb 27, 202523.0823.0823.0023.0022.67-0.35%5,587
Feb 26, 202522.9923.0822.9923.0822.750.37%9,887
Feb 25, 202523.0023.0122.9922.9922.66-0.07%917
Feb 24, 202522.9823.0122.9823.0122.680.15%2,973
Feb 21, 202523.0023.0022.9822.9822.65-0.11%2,740
Feb 20, 202522.9723.0122.9623.0022.670.14%2,321
Feb 19, 202522.9622.9722.9122.9722.64-0.09%3,165
Feb 18, 202523.0023.0022.9622.9922.66-0.04%1,732
Feb 14, 202523.0223.0223.0023.0022.67-0.13%551
Feb 13, 202523.0123.0323.0123.0322.700.30%1,541
Feb 12, 202523.0223.0322.9622.9622.63-0.16%1,965
Feb 11, 202523.0223.0322.9923.0022.67-0.03%3,247
Feb 10, 202522.9623.0122.9623.0022.670.15%2,286
Feb 7, 202522.9522.9722.9422.9722.640.08%1,072
Feb 6, 202522.9522.9822.9522.9522.620.13%1,709