Skip to main content
logo
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.58
+0.03 (0.13%)
At close: Oct 2, 2025, 4:00 PM EDT
23.58
0.00 (0.00%)
After-hours: Oct 2, 2025, 7:00 PM EDT

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202523.5823.5823.5823.5823.580.13%604
Oct 1, 202523.5523.5523.5023.5523.550.22%1,788
Sep 30, 202523.5223.5223.4423.5023.50-0.06%1,545
Sep 29, 202523.5223.5223.5123.5123.510.32%547
Sep 26, 202523.4023.4423.4023.4423.44-0.36%550
Sep 25, 202523.4523.5223.3223.5223.520.51%5,189
Sep 24, 202523.3123.4123.2723.4023.40-0.23%3,729
Sep 23, 202523.4023.4723.4023.4623.460.28%1,175
Sep 22, 202523.4723.4723.3923.3923.39-1,197
Sep 19, 202523.3123.3923.2723.3923.390.38%5,441
Sep 18, 202523.3023.3023.2723.3023.300.01%1,803
Sep 17, 202523.2723.3123.2723.3023.300.34%944
Sep 16, 202523.2123.2223.2123.2223.22-0.21%708
Sep 15, 202523.2723.2723.2723.2723.27-0.89%548
Sep 12, 202523.4923.5223.4523.4823.140.13%15,015
Sep 11, 202523.4423.4923.4423.4523.110.13%17,784
Sep 10, 202523.4923.5023.4123.4223.09-0.13%11,398
Sep 9, 202523.3423.4923.3423.4523.110.13%37,138
Sep 8, 202523.4923.4923.4223.4223.09-0.13%11,366
Sep 5, 202523.4923.4923.4523.4523.11-0.21%535
Sep 4, 202523.4923.5023.4923.5023.160.16%691
Sep 3, 202523.4623.4623.4623.4623.130.22%2,194
Sep 2, 202523.4023.4423.3923.4123.08-0.21%10,095
Aug 29, 202523.4623.4823.4623.4623.120.04%691
Aug 28, 202523.4523.4723.4523.4523.11-0.06%963
Aug 27, 202523.4823.4823.4523.4723.130.06%4,283
Aug 26, 202523.4523.4523.4523.4523.11-0.06%537
Aug 22, 202523.4623.4623.4623.4623.130.23%892
Aug 21, 202523.4123.4123.4023.4123.08-0.19%616
Aug 20, 202523.5123.5123.4623.4623.12-0.23%388
Aug 19, 202523.4023.5123.3923.5123.170.27%7,632
Aug 18, 202523.3923.4523.3923.4523.110.24%3,057
Aug 15, 202523.3623.3923.3623.3923.060.05%868
Aug 14, 202523.4523.4523.3423.3823.04-0.15%5,520
Aug 13, 202523.4523.4523.3623.4123.08-0.01%1,197
Aug 12, 202523.3523.4223.3423.4223.080.37%2,700
Aug 11, 202523.4823.4823.3223.3323.000.03%2,759
Aug 8, 202523.3523.3523.3223.3222.99-0.12%763
Aug 7, 202523.4023.4023.3223.3523.02-0.43%2,252
Aug 6, 202523.4523.4523.4523.4523.11-0.21%200
Aug 5, 202523.3823.5123.3823.5023.160.86%3,418
Aug 4, 202523.3323.3723.3023.3022.97-806
Aug 1, 202523.4923.4923.3023.3022.97-0.09%4,542
Jul 31, 202523.3523.3523.3123.3222.990.04%12,005
Jul 30, 202523.3323.4023.3023.3122.980.17%2,133
Jul 29, 202523.3023.3123.2723.2722.94-0.26%1,561
Jul 28, 202523.3323.3323.3323.3323.000.13%188
Jul 25, 202523.2623.3023.2523.3022.97-5,498
Jul 24, 202523.2623.3023.2423.3022.97-6,283
Jul 23, 202523.2623.3123.2623.3022.970.22%2,377