Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.48
-0.21 (-0.89%)
Dec 22, 2025, 4:00 PM EST - Market closed
ECCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 23.59 | 23.59 | 23.42 | 23.48 | 23.48 | -0.89% | 61,830 |
| Dec 19, 2025 | 23.63 | 23.74 | 23.63 | 23.69 | 23.69 | - | 3,762 |
| Dec 18, 2025 | 23.63 | 23.69 | 23.60 | 23.69 | 23.69 | 0.17% | 2,994 |
| Dec 17, 2025 | 23.64 | 23.75 | 23.60 | 23.65 | 23.65 | 0.06% | 6,071 |
| Dec 16, 2025 | 23.67 | 23.80 | 23.49 | 23.64 | 23.64 | -0.78% | 3,505 |
| Dec 15, 2025 | 23.54 | 24.00 | 23.54 | 23.82 | 23.82 | 0.21% | 27,156 |
| Dec 12, 2025 | 23.63 | 24.04 | 23.63 | 23.77 | 23.43 | 0.63% | 18,449 |
| Dec 11, 2025 | 23.60 | 23.65 | 23.60 | 23.62 | 23.29 | 0.31% | 2,810 |
| Dec 10, 2025 | 23.75 | 23.75 | 23.55 | 23.55 | 23.22 | -0.63% | 4,887 |
| Dec 9, 2025 | 23.68 | 23.75 | 23.68 | 23.70 | 23.37 | 0.13% | 5,468 |
| Dec 8, 2025 | 23.60 | 23.69 | 23.60 | 23.67 | 23.34 | 0.13% | 2,400 |
| Dec 5, 2025 | 23.60 | 23.68 | 23.60 | 23.64 | 23.31 | 0.55% | 9,541 |
| Dec 4, 2025 | 23.52 | 23.52 | 23.51 | 23.51 | 23.18 | -0.37% | 5,176 |
| Dec 3, 2025 | 23.56 | 23.60 | 23.53 | 23.60 | 23.26 | 0.16% | 582 |
| Dec 2, 2025 | 23.50 | 23.62 | 23.50 | 23.56 | 23.23 | 0.08% | 1,249 |
| Dec 1, 2025 | 23.59 | 23.59 | 23.54 | 23.54 | 23.21 | -0.38% | 36,699 |
| Nov 28, 2025 | 23.65 | 23.65 | 23.59 | 23.63 | 23.30 | -0.08% | 1,414 |
| Nov 26, 2025 | 23.65 | 23.65 | 23.58 | 23.65 | 23.32 | 0.08% | 4,203 |
| Nov 25, 2025 | 23.63 | 23.63 | 23.58 | 23.63 | 23.30 | -0.05% | 4,349 |
| Nov 24, 2025 | 23.59 | 23.64 | 23.59 | 23.64 | 23.31 | 0.05% | 6,070 |
| Nov 21, 2025 | 23.65 | 23.65 | 23.58 | 23.63 | 23.30 | 0.02% | 5,132 |
| Nov 20, 2025 | 23.60 | 23.65 | 23.60 | 23.63 | 23.29 | -0.03% | 2,394 |
| Nov 19, 2025 | 23.62 | 23.64 | 23.60 | 23.63 | 23.30 | 0.05% | 9,421 |
| Nov 18, 2025 | 23.59 | 23.71 | 23.55 | 23.62 | 23.29 | 0.72% | 53,522 |
| Nov 17, 2025 | 23.45 | 23.51 | 23.45 | 23.45 | 23.12 | - | 12,449 |
| Nov 14, 2025 | 23.37 | 23.45 | 23.28 | 23.45 | 23.12 | 0.30% | 5,674 |
| Nov 13, 2025 | 23.32 | 23.39 | 23.32 | 23.38 | 23.05 | 0.13% | 5,039 |
| Nov 12, 2025 | 23.30 | 23.50 | 23.30 | 23.35 | 23.02 | -0.64% | 8,127 |
| Nov 11, 2025 | 23.49 | 23.50 | 23.49 | 23.50 | 23.17 | 0.92% | 4,138 |
| Nov 10, 2025 | 23.54 | 23.54 | 23.19 | 23.29 | 22.96 | -0.55% | 5,585 |
| Nov 7, 2025 | 23.35 | 23.42 | 23.20 | 23.41 | 23.08 | 0.27% | 2,191 |
| Nov 6, 2025 | 23.35 | 23.40 | 23.35 | 23.35 | 23.02 | -0.55% | 3,060 |
| Nov 5, 2025 | 23.26 | 23.60 | 23.26 | 23.48 | 23.15 | 1.12% | 11,528 |
| Nov 4, 2025 | 23.27 | 23.31 | 23.19 | 23.22 | 22.89 | -0.13% | 11,517 |
| Nov 3, 2025 | 23.32 | 23.32 | 23.25 | 23.25 | 22.92 | -0.21% | 3,460 |
| Oct 31, 2025 | 23.30 | 23.31 | 23.29 | 23.30 | 22.97 | 0.13% | 11,638 |
| Oct 30, 2025 | 23.25 | 23.28 | 23.22 | 23.27 | 22.94 | 0.08% | 14,217 |
| Oct 29, 2025 | 23.29 | 23.33 | 23.25 | 23.25 | 22.92 | -0.03% | 13,674 |
| Oct 28, 2025 | 23.29 | 23.29 | 23.26 | 23.26 | 22.93 | 0.07% | 566 |
| Oct 27, 2025 | 23.22 | 23.30 | 23.22 | 23.24 | 22.91 | -0.03% | 6,275 |
| Oct 24, 2025 | 23.16 | 23.25 | 23.14 | 23.25 | 22.92 | 0.39% | 7,558 |
| Oct 23, 2025 | 23.20 | 23.24 | 23.16 | 23.16 | 22.83 | - | 2,186 |
| Oct 22, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | 22.83 | -0.13% | 10,809 |
| Oct 21, 2025 | 23.20 | 23.20 | 23.19 | 23.19 | 22.86 | - | 1,701 |
| Oct 20, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 22.86 | -0.04% | 2,803 |
| Oct 17, 2025 | 23.06 | 23.20 | 23.06 | 23.20 | 22.87 | 0.09% | 13,510 |
| Oct 16, 2025 | 23.31 | 23.35 | 23.18 | 23.18 | 22.85 | -0.94% | 1,905 |
| Oct 15, 2025 | 23.31 | 23.45 | 23.31 | 23.40 | 23.07 | -0.22% | 1,618 |
| Oct 14, 2025 | 23.27 | 23.45 | 23.27 | 23.45 | 23.12 | 0.65% | 446 |
| Oct 13, 2025 | 23.29 | 23.46 | 23.28 | 23.30 | 22.97 | -0.13% | 1,587 |