Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.39
+0.01 (0.02%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.30 | 23.50 | 23.30 | 23.39 | 23.39 | 0.02% | 4,117 |
| Apr 1, 2026 | 23.30 | 23.51 | 23.30 | 23.38 | 23.38 | -0.23% | 2,468 |
| Mar 31, 2026 | 23.32 | 23.44 | 23.32 | 23.44 | 23.44 | 0.49% | 2,211 |
| Mar 30, 2026 | 23.30 | 23.33 | 23.30 | 23.32 | 23.32 | 0.04% | 3,253 |
| Mar 27, 2026 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 0.04% | 4,326 |
| Mar 26, 2026 | 23.50 | 23.74 | 23.30 | 23.30 | 23.30 | -1.06% | 32,109 |
| Mar 25, 2026 | 23.51 | 23.57 | 23.51 | 23.55 | 23.55 | -0.21% | 5,868 |
| Mar 24, 2026 | 23.50 | 23.73 | 23.40 | 23.60 | 23.60 | 0.60% | 5,400 |
| Mar 23, 2026 | 23.74 | 23.75 | 23.46 | 23.46 | 23.46 | -0.59% | 8,641 |
| Mar 20, 2026 | 23.68 | 23.68 | 23.60 | 23.60 | 23.60 | -0.16% | 3,873 |
| Mar 19, 2026 | 23.40 | 23.65 | 23.40 | 23.64 | 23.64 | 0.93% | 8,445 |
| Mar 18, 2026 | 23.65 | 23.65 | 23.40 | 23.42 | 23.42 | -0.68% | 5,437 |
| Mar 17, 2026 | 23.60 | 23.69 | 23.58 | 23.58 | 23.58 | -0.13% | 4,602 |
| Mar 16, 2026 | 23.63 | 23.82 | 23.61 | 23.61 | 23.61 | -0.86% | 9,047 |
| Mar 13, 2026 | 23.82 | 23.90 | 23.74 | 23.82 | 23.48 | 0.32% | 4,092 |
| Mar 12, 2026 | 23.87 | 23.92 | 23.74 | 23.74 | 23.41 | -0.96% | 7,486 |
| Mar 11, 2026 | 23.96 | 24.00 | 23.81 | 23.97 | 23.63 | 0.38% | 19,655 |
| Mar 10, 2026 | 23.72 | 24.00 | 23.72 | 23.88 | 23.54 | 0.34% | 10,255 |
| Mar 9, 2026 | 23.56 | 23.80 | 23.56 | 23.80 | 23.46 | 0.42% | 9,417 |
| Mar 6, 2026 | 23.59 | 23.73 | 23.50 | 23.70 | 23.37 | 0.21% | 6,496 |
| Mar 5, 2026 | 23.65 | 23.65 | 23.46 | 23.65 | 23.32 | -0.30% | 7,483 |
| Mar 4, 2026 | 23.43 | 23.72 | 23.43 | 23.72 | 23.39 | 1.76% | 22,860 |
| Mar 3, 2026 | 23.52 | 23.71 | 23.22 | 23.31 | 22.98 | -0.93% | 20,655 |
| Mar 2, 2026 | 23.65 | 23.77 | 23.50 | 23.53 | 23.20 | -0.76% | 15,715 |
| Feb 27, 2026 | 23.56 | 23.71 | 23.56 | 23.71 | 23.38 | 0.59% | 532 |
| Feb 26, 2026 | 23.56 | 23.58 | 23.56 | 23.57 | 23.24 | 0.04% | 4,629 |
| Feb 25, 2026 | 23.56 | 23.58 | 23.56 | 23.56 | 23.23 | -0.08% | 1,019 |
| Feb 24, 2026 | 23.68 | 23.70 | 23.58 | 23.58 | 23.25 | -0.21% | 9,680 |
| Feb 23, 2026 | 23.60 | 23.63 | 23.56 | 23.63 | 23.30 | -0.51% | 7,758 |
| Feb 20, 2026 | 23.62 | 23.75 | 23.62 | 23.75 | 23.42 | 0.34% | 5,573 |
| Feb 19, 2026 | 23.62 | 23.72 | 23.62 | 23.67 | 23.34 | -0.21% | 9,797 |
| Feb 18, 2026 | 23.66 | 23.86 | 23.66 | 23.72 | 23.39 | -0.02% | 6,345 |
| Feb 17, 2026 | 23.72 | 23.77 | 23.54 | 23.72 | 23.39 | -0.44% | 4,339 |
| Feb 13, 2026 | 23.71 | 23.83 | 23.71 | 23.83 | 23.49 | 0.38% | 4,521 |
| Feb 12, 2026 | 23.73 | 23.78 | 23.72 | 23.74 | 23.41 | -0.04% | 2,021 |
| Feb 11, 2026 | 23.73 | 23.86 | 23.73 | 23.75 | 23.42 | -0.15% | 2,731 |
| Feb 10, 2026 | 23.94 | 23.94 | 23.72 | 23.79 | 23.45 | -0.06% | 5,870 |
| Feb 9, 2026 | 23.78 | 23.88 | 23.78 | 23.80 | 23.46 | -0.47% | 5,056 |
| Feb 6, 2026 | 23.76 | 23.91 | 23.72 | 23.91 | 23.58 | 0.35% | 792 |
| Feb 5, 2026 | 23.83 | 23.84 | 23.83 | 23.83 | 23.49 | -0.56% | 4,416 |
| Feb 4, 2026 | 23.71 | 23.96 | 23.71 | 23.96 | 23.63 | 1.09% | 6,475 |
| Feb 3, 2026 | 23.67 | 23.71 | 23.54 | 23.71 | 23.37 | -0.19% | 1,588 |
| Feb 2, 2026 | 23.60 | 23.91 | 23.60 | 23.75 | 23.42 | 0.21% | 1,539 |
| Jan 30, 2026 | 23.71 | 23.81 | 23.50 | 23.70 | 23.37 | -0.42% | 7,810 |
| Jan 29, 2026 | 23.71 | 23.84 | 23.71 | 23.80 | 23.46 | - | 2,819 |
| Jan 28, 2026 | 23.71 | 23.90 | 23.71 | 23.80 | 23.46 | 0.22% | 1,681 |
| Jan 27, 2026 | 23.71 | 23.75 | 23.71 | 23.75 | 23.41 | -0.22% | 490 |
| Jan 26, 2026 | 23.70 | 23.85 | 23.70 | 23.80 | 23.46 | 0.08% | 1,418 |
| Jan 23, 2026 | 23.75 | 23.79 | 23.68 | 23.78 | 23.44 | 0.13% | 5,102 |
| Jan 22, 2026 | 23.59 | 23.85 | 23.59 | 23.75 | 23.42 | 0.85% | 5,977 |