Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.31
+0.04 (0.17%)
Jul 30, 2025, 4:00 PM - Market closed
ECCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 23.33 | 23.40 | 23.30 | 23.30 | - | 0.13% | 1,706 |
| 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 |
| Jun 27, 2025 | 23.13 | 23.13 | 23.11 | 23.11 | 23.11 | 0.17% | 612 |
| Jun 26, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 600 |
| Jun 25, 2025 | 23.09 | 23.11 | 23.03 | 23.07 | 23.07 | 0.17% | 3,253 |
| Jun 24, 2025 | 23.25 | 23.25 | 23.00 | 23.03 | 23.03 | -0.17% | 3,085 |
| Jun 18, 2025 | 23.10 | 23.10 | 23.03 | 23.07 | 23.07 | -0.13% | 4,974 |
| Jun 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.26% | 363 |
| Jun 16, 2025 | 23.15 | 23.15 | 22.99 | 23.04 | 23.04 | -0.99% | 2,073 |
| Jun 13, 2025 | 23.22 | 23.27 | 23.22 | 23.27 | 22.93 | 0.22% | 4,560 |
| Jun 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.89 | 0.26% | 2,431 |
| Jun 11, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 22.83 | 0.04% | 5,550 |
| Jun 10, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 22.82 | - | 532 |
| Jun 9, 2025 | 23.12 | 23.15 | 23.12 | 23.15 | 22.82 | 0.13% | 2,253 |
| Jun 6, 2025 | 23.06 | 23.12 | 23.06 | 23.12 | 22.79 | 0.30% | 5,154 |
| Jun 5, 2025 | 23.00 | 23.10 | 22.93 | 23.05 | 22.72 | 0.53% | 2,786 |
| Jun 4, 2025 | 23.00 | 23.00 | 22.93 | 22.93 | 22.60 | -0.40% | 410 |
| Jun 2, 2025 | 23.13 | 23.13 | 22.93 | 23.02 | 22.69 | -0.07% | 772 |
| May 30, 2025 | 23.03 | 23.04 | 23.01 | 23.04 | 22.70 | 0.20% | 3,244 |
| May 29, 2025 | 22.98 | 23.11 | 22.98 | 22.99 | 22.66 | 0.20% | 2,595 |
| May 28, 2025 | 22.91 | 22.95 | 22.88 | 22.95 | 22.61 | -0.11% | 1,108 |
| May 27, 2025 | 22.99 | 22.99 | 22.97 | 22.97 | 22.64 | 0.22% | 697 |
| May 23, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.59 | - | 2,853 |
| May 22, 2025 | 22.90 | 22.95 | 22.90 | 22.92 | 22.59 | 0.31% | 5,902 |
| May 21, 2025 | 22.90 | 22.93 | 22.85 | 22.85 | 22.52 | - | 13,106 |
| May 20, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.52 | -0.61% | 1,474 |
| May 16, 2025 | 22.90 | 22.99 | 22.90 | 22.99 | 22.66 | 0.52% | 964 |
| May 15, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 0.09% | 141 |
| May 14, 2025 | 22.88 | 22.99 | 22.85 | 22.85 | 22.52 | -0.13% | 669 |
| May 13, 2025 | 22.85 | 22.88 | 22.80 | 22.88 | 22.55 | -0.35% | 4,602 |