Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.04
+0.05 (0.20%)
At close: May 30, 2025, 4:00 PM
23.04
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.0323.0423.0123.0423.040.20%3,244
May 29, 202522.9823.1122.9822.9922.990.20%2,595
May 28, 202522.9122.9522.8822.9522.95-0.11%1,108
May 27, 202522.9922.9922.9722.9722.970.22%697
May 23, 202522.9122.9222.9122.9222.92-2,853
May 22, 202522.9022.9522.9022.9222.920.31%5,902
May 21, 202522.9022.9322.8522.8522.85-13,106
May 20, 202522.9522.9522.8522.8522.85-0.61%1,474
May 19, 202522.9922.9922.9922.9922.99-160
May 16, 202522.9022.9922.9022.9922.990.52%964
May 15, 202522.8722.8722.8722.8722.870.09%141
May 14, 202522.8822.9922.8522.8522.85-0.13%669
May 13, 202522.8522.8822.8022.8822.88-0.35%4,602
May 12, 202522.8522.9622.8222.9622.960.48%5,467
May 9, 202522.8522.8722.8022.8522.850.48%8,231
May 8, 202522.7222.7422.7222.7422.74-0.02%2,928
May 7, 202522.8722.8922.6522.7422.74-0.03%2,032
May 6, 202522.7522.7522.7522.7522.750.09%576
May 5, 202522.8722.8722.6622.7322.73-1,920
May 2, 202522.7322.7322.5922.7322.730.31%1,853
May 1, 202522.6522.6622.6522.6622.660.04%320
Apr 30, 202522.6822.6922.6522.6522.65-1,094
Apr 29, 202522.6222.7122.6222.6522.650.04%1,072
Apr 28, 202522.6722.6822.4422.6422.640.22%7,672
Apr 25, 202522.5622.6222.4322.5922.59-0.09%8,769
Apr 24, 202522.6822.8522.5722.6122.610.23%2,075
Apr 23, 202522.6822.6822.5622.5622.56-0.44%2,415
Apr 22, 202522.4022.6622.4022.6622.66-0.35%377
Apr 21, 202522.7422.7422.7422.7422.74-121
Apr 17, 202522.7422.7422.7422.7422.74--
Apr 16, 202522.7422.7422.5922.7422.741.20%570
Apr 15, 202522.2522.4722.2522.4722.471.13%2,098
Apr 14, 202522.1122.2422.1122.2222.22-0.54%5,471
Apr 11, 202522.2122.4021.9422.3422.34-0.45%15,768
Apr 10, 202522.7522.8322.3522.4422.44-1.32%11,912
Apr 9, 202522.6122.7522.4622.7422.74-0.19%5,502
Apr 8, 202522.7722.7922.6722.7922.790.11%557
Apr 7, 202522.8222.9922.6422.7622.76-0.52%2,135
Apr 4, 202523.0023.0022.7722.8822.88-0.12%4,271
Apr 3, 202523.1923.1922.9122.9122.91-1.13%649
Apr 2, 202523.1523.1823.1523.1723.170.27%1,687
Apr 1, 202523.1423.1623.0523.1123.110.47%3,181
Mar 31, 202523.0023.0023.0023.0023.000.09%200
Mar 28, 202523.0023.0022.9822.9822.98-0.09%680
Mar 27, 202523.0723.0723.0023.0023.00-0.54%399
Mar 26, 202523.1223.1322.9823.1323.130.02%1,149
Mar 25, 202522.9523.1222.9523.1223.120.71%2,105
Mar 24, 202523.0623.0622.9322.9622.96-0.39%1,824
Mar 21, 202523.0523.0622.9823.0523.050.03%6,961
Mar 20, 202522.9923.0722.9223.0423.040.18%7,768