Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.42
-0.03 (-0.13%)
Sep 10, 2025, 12:45 PM - Market open
ECCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | - | 0.16% | 160 |
| Sep 9, 2025 | 23.34 | 23.49 | 23.34 | 23.45 | 23.45 | 0.13% | 37,138 |
| Sep 8, 2025 | 23.49 | 23.49 | 23.42 | 23.42 | 23.42 | -0.13% | 11,366 |
| Sep 5, 2025 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | -0.21% | 535 |
| Sep 4, 2025 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 0.16% | 691 |
| Sep 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.22% | 2,194 |
| Sep 2, 2025 | 23.40 | 23.44 | 23.39 | 23.41 | 23.41 | -0.21% | 10,095 |
| Aug 29, 2025 | 23.46 | 23.48 | 23.46 | 23.46 | 23.46 | 0.04% | 691 |
| Aug 28, 2025 | 23.45 | 23.47 | 23.45 | 23.45 | 23.45 | -0.06% | 963 |
| Aug 27, 2025 | 23.48 | 23.48 | 23.45 | 23.47 | 23.47 | 0.06% | 4,283 |
| Aug 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.06% | 537 |
| Aug 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.23% | 892 |
| Aug 21, 2025 | 23.41 | 23.41 | 23.40 | 23.41 | 23.41 | -0.19% | 616 |
| Aug 20, 2025 | 23.51 | 23.51 | 23.46 | 23.46 | 23.46 | -0.23% | 388 |
| Aug 19, 2025 | 23.40 | 23.51 | 23.39 | 23.51 | 23.51 | 0.27% | 7,632 |
| Aug 18, 2025 | 23.39 | 23.45 | 23.39 | 23.45 | 23.45 | 0.24% | 3,057 |
| Aug 15, 2025 | 23.36 | 23.39 | 23.36 | 23.39 | 23.39 | 0.05% | 868 |
| Aug 14, 2025 | 23.45 | 23.45 | 23.34 | 23.38 | 23.38 | -0.15% | 5,520 |
| Aug 13, 2025 | 23.45 | 23.45 | 23.36 | 23.41 | 23.41 | -0.01% | 1,197 |
| Aug 12, 2025 | 23.35 | 23.42 | 23.34 | 23.42 | 23.42 | 0.37% | 2,700 |
| Aug 11, 2025 | 23.48 | 23.48 | 23.32 | 23.33 | 23.33 | 0.03% | 2,759 |
| Aug 8, 2025 | 23.35 | 23.35 | 23.32 | 23.32 | 23.32 | -0.12% | 763 |
| Aug 7, 2025 | 23.40 | 23.40 | 23.32 | 23.35 | 23.35 | -0.43% | 2,252 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | 200 |
| Aug 5, 2025 | 23.38 | 23.51 | 23.38 | 23.50 | 23.50 | 0.86% | 3,418 |
| Aug 4, 2025 | 23.33 | 23.37 | 23.30 | 23.30 | 23.30 | - | 806 |
| Aug 1, 2025 | 23.49 | 23.49 | 23.30 | 23.30 | 23.30 | -0.09% | 4,542 |
| Jul 31, 2025 | 23.35 | 23.35 | 23.31 | 23.32 | 23.32 | 0.04% | 12,005 |
| Jul 30, 2025 | 23.33 | 23.40 | 23.30 | 23.31 | 23.31 | 0.17% | 2,133 |
| Jul 29, 2025 | 23.30 | 23.31 | 23.27 | 23.27 | 23.27 | -0.26% | 1,561 |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.13% | 188 |
| Jul 25, 2025 | 23.26 | 23.30 | 23.25 | 23.30 | 23.30 | - | 5,498 |
| Jul 24, 2025 | 23.26 | 23.30 | 23.24 | 23.30 | 23.30 | - | 6,283 |
| Jul 23, 2025 | 23.26 | 23.31 | 23.26 | 23.30 | 23.30 | 0.22% | 2,377 |
| Jul 22, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.39% | 3,080 |
| Jul 21, 2025 | 23.27 | 23.35 | 23.25 | 23.34 | 23.34 | 0.17% | 3,257 |
| Jul 18, 2025 | 23.23 | 23.36 | 23.23 | 23.30 | 23.30 | 0.17% | 6,060 |
| Jul 17, 2025 | 23.23 | 23.26 | 23.23 | 23.26 | 23.26 | 0.39% | 830 |
| Jul 16, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% | 476 |
| Jul 15, 2025 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | 0.43% | 1,851 |
| Jul 14, 2025 | 23.16 | 23.22 | 23.15 | 23.15 | 23.15 | -0.43% | 7,260 |
| Jul 11, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 0.22% | 240 |
| Jul 10, 2025 | 23.20 | 23.25 | 23.20 | 23.20 | 23.20 | - | 2,491 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 288 |
| Jul 8, 2025 | 23.15 | 23.24 | 23.15 | 23.20 | 23.20 | -0.22% | 4,024 |
| Jul 7, 2025 | 23.18 | 23.26 | 23.11 | 23.25 | 23.25 | 0.26% | 2,496 |
| Jul 3, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | -0.04% | 1,821 |
| Jul 2, 2025 | 23.28 | 23.28 | 23.19 | 23.20 | 23.20 | 0.10% | 1,546 |
| Jul 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.07% | 226 |
| Jun 30, 2025 | 23.17 | 23.17 | 23.16 | 23.16 | 23.16 | 0.22% | 25,292 |