Skip to main content
logo
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.20
0.00 (0.00%)
Jul 9, 2025, 4:00 PM - Market closed

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202523.2023.2023.2023.2023.20-288
Jul 8, 202523.1523.2423.1523.2023.20-0.22%4,024
Jul 7, 202523.1823.2623.1123.2523.250.26%2,496
Jul 3, 202523.1723.1923.1723.1923.19-0.04%1,821
Jul 2, 202523.2823.2823.1923.2023.200.10%1,546
Jul 1, 202523.1823.1823.1823.1823.180.07%226
Jun 30, 202523.1723.1723.1623.1623.160.22%25,292
Jun 27, 202523.1323.1323.1123.1123.110.17%612
Jun 26, 202523.0623.0723.0623.0723.07-600
Jun 25, 202523.0923.1123.0323.0723.070.17%3,253
Jun 24, 202523.2523.2523.0023.0323.03-0.17%3,085
Jun 18, 202523.1023.1023.0323.0723.07-0.13%4,974
Jun 17, 202523.1023.1023.1023.1023.100.26%363
Jun 16, 202523.1523.1522.9923.0423.04-0.99%2,073
Jun 13, 202523.2223.2723.2223.2722.930.22%4,560
Jun 12, 202523.2223.2223.2223.2222.890.26%2,431
Jun 11, 202523.1523.1723.1523.1622.830.04%5,550
Jun 10, 202523.1823.1823.1523.1522.82-532
Jun 9, 202523.1223.1523.1223.1522.820.13%2,253
Jun 6, 202523.0623.1223.0623.1222.790.30%5,154
Jun 5, 202523.0023.1022.9323.0522.720.53%2,786
Jun 4, 202523.0023.0022.9322.9322.60-0.40%410
Jun 2, 202523.1323.1322.9323.0222.69-0.07%772
May 30, 202523.0323.0423.0123.0422.700.20%3,244
May 29, 202522.9823.1122.9822.9922.660.20%2,595
May 28, 202522.9122.9522.8822.9522.61-0.11%1,108
May 27, 202522.9922.9922.9722.9722.640.22%697
May 23, 202522.9122.9222.9122.9222.59-2,853
May 22, 202522.9022.9522.9022.9222.590.31%5,902
May 21, 202522.9022.9322.8522.8522.52-13,106
May 20, 202522.9522.9522.8522.8522.52-0.61%1,474
May 16, 202522.9022.9922.9022.9922.660.52%964
May 15, 202522.8722.8722.8722.8722.540.09%141
May 14, 202522.8822.9922.8522.8522.52-0.13%669
May 13, 202522.8522.8822.8022.8822.55-0.35%4,602
May 12, 202522.8522.9622.8222.9622.630.48%5,467
May 9, 202522.8522.8722.8022.8522.520.48%8,231
May 8, 202522.7222.7422.7222.7422.41-0.02%2,928
May 7, 202522.8722.8922.6522.7422.42-0.03%2,032
May 6, 202522.7522.7522.7522.7522.420.09%576
May 5, 202522.8722.8722.6622.7322.40-1,920
May 2, 202522.7322.7322.5922.7322.400.31%1,853
May 1, 202522.6522.6622.6522.6622.330.04%320
Apr 30, 202522.6822.6922.6522.6522.32-1,094
Apr 29, 202522.6222.7122.6222.6522.320.04%1,072
Apr 28, 202522.6722.6822.4422.6422.310.22%7,672
Apr 25, 202522.5622.6222.4322.5922.26-0.09%8,769
Apr 24, 202522.6822.8522.5722.6122.290.23%2,075
Apr 23, 202522.6822.6822.5622.5622.23-0.44%2,415
Apr 22, 202522.4022.6622.4022.6622.33-0.35%377