Skip to main content
logo
Eagle Point Credit Company (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.75
+0.05 (0.21%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202623.7523.7723.7423.7523.750.21%2,167
Jun 16, 202623.7023.7023.7023.7023.700.42%794
Jun 15, 202623.6023.6823.6023.6023.60-1.26%8,305
Jun 12, 202623.9823.9823.9023.9023.900.21%2,814
Jun 11, 202623.8224.0023.8223.8523.850.13%4,538
Jun 10, 202623.9023.9023.8123.8223.82-0.38%9,223
Jun 9, 202623.9924.0523.8723.9123.91-0.33%6,396
Jun 8, 202624.1424.1423.9423.9923.99-0.66%13,721
Jun 5, 202624.1524.1524.1524.1524.150.17%1,134
Jun 4, 202624.0124.1124.0124.1124.110.33%5,490
Jun 3, 202624.0524.1024.0324.0324.03-0.25%7,995
Jun 2, 202624.0324.0924.0324.0924.09-0.08%1,923
Jun 1, 202624.0324.1224.0324.1124.110.33%4,827
May 29, 202624.0324.0324.0324.0324.030.33%2,438
May 28, 202624.0124.1223.9523.9523.95-0.25%2,585
May 27, 202624.0124.0124.0124.0124.010.02%1,854
May 26, 202624.0324.0323.8824.0124.01-0.12%2,717
May 22, 202623.9024.0423.9024.0424.040.94%1,670
May 21, 202624.1224.1223.8123.8123.81-0.25%2,794
May 20, 202624.0024.0023.8423.8723.87-0.50%2,628
May 19, 202624.0024.0023.9823.9923.990.63%3,124
May 18, 202623.8724.1523.8123.8423.84-0.46%7,050
May 15, 202624.0424.0423.7823.9523.95-1.03%5,237
May 14, 202623.9024.2023.8124.2024.200.92%4,203
May 13, 202624.0224.0623.9823.9823.980.29%2,133
May 12, 202623.9324.1923.7923.9123.91-0.54%30,174
May 11, 202623.9524.0423.9524.0424.040.04%2,016
May 8, 202623.9424.1023.9424.0324.030.46%8,156
May 7, 202623.8924.0023.8923.9223.920.08%1,564
May 6, 202623.8123.9523.8123.9023.90-0.17%2,842
May 5, 202623.7924.0323.7923.9423.940.15%2,522
May 4, 202623.8524.0223.7623.9123.91-0.23%6,886
May 1, 202624.0424.0523.9523.9623.960.08%4,406
Apr 30, 202623.8024.0523.8023.9423.940.59%12,268
Apr 29, 202623.7224.0023.7223.8023.800.21%5,439
Apr 28, 202623.8324.0323.7523.7523.75-0.34%9,311
Apr 27, 202623.8424.0023.8323.8323.83-0.58%4,911
Apr 24, 202623.7123.9723.7123.9723.970.71%1,294
Apr 23, 202623.6823.8023.6823.8023.800.63%4,025
Apr 22, 202623.8424.3723.6523.6523.65-0.66%7,681
Apr 21, 202623.7523.8523.7023.8123.810.24%6,968
Apr 20, 202623.7523.8123.7523.7523.750.04%806
Apr 17, 202623.8323.8323.6523.7423.74-0.20%7,354
Apr 16, 202623.8023.8123.7123.7923.79-0.13%5,507
Apr 15, 202623.6023.8223.6023.8223.820.68%4,448
Apr 14, 202623.7523.7523.6623.6623.66-400
Apr 13, 202623.6523.6623.5523.6623.660.17%6,073
Apr 10, 202623.5623.7023.5623.6223.620.08%1,063
Apr 9, 202623.5623.7723.5523.6023.60-0.46%5,706
Apr 8, 202623.5523.7823.5523.7123.710.68%3,619