Skip to main content
logo
Eagle Point Credit Company (ECCV)
NYSE: ECCV · Real-Time Price · USD · Note
23.86
0.00 (-0.01%)
Oct 15, 2026, 4:00 PM EDT - Market closed

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202623.7023.7023.7023.8623.86-0.01%3,361
Oct 14, 202623.8623.8623.8623.8623.86-0.38%407
Oct 13, 202624.0724.0723.8023.9523.95-0.61%2,549
Oct 12, 202623.9924.2023.8224.1024.100.23%2,536
Oct 9, 202623.9024.1523.9024.0424.040.38%8,352
Oct 8, 202623.9624.0023.9523.9523.950.29%1,497
Oct 7, 202623.8423.9423.7923.8823.880.04%2,170
Oct 6, 202623.8924.0523.7623.8723.87-0.81%6,955
Oct 5, 202624.0424.0723.7624.0724.07-0.25%6,356
Oct 2, 202623.9324.2823.9324.1324.130.52%931
Oct 1, 202624.0224.0223.9024.0024.000.36%2,358
Sep 30, 202623.8624.3023.8523.9223.92-0.02%3,775
Sep 29, 202623.9224.1523.8823.9223.920.42%13,243
Sep 28, 202623.9624.1123.7223.8223.82-1.00%8,406
Sep 25, 202624.0824.1123.9424.0624.060.84%9,984
Sep 24, 202623.8324.0823.7923.8623.860.21%4,835
Sep 23, 202624.0324.0323.7823.8123.81-0.29%2,793
Sep 22, 202623.9223.9823.7223.8823.88-0.83%5,805
Sep 21, 202624.0424.1523.8824.0824.08-0.54%6,998
Sep 18, 202623.9424.2723.9424.2124.210.41%12,068
Sep 17, 202623.8524.1123.8524.1124.110.92%1,650
Sep 16, 202623.9523.9523.8023.8923.89-0.17%2,570
Sep 15, 202624.0124.0123.8123.9323.930.48%1,560
Sep 14, 202624.1024.3224.1024.1523.820.01%815
Sep 11, 202624.3124.3124.1524.1523.81-0.74%1,973
Sep 10, 202624.3224.3324.3224.3323.99-0.37%994
Sep 9, 202624.4024.4224.3824.4224.080.41%3,865
Sep 8, 202624.1424.3224.1424.3223.980.75%2,108
Sep 4, 202624.1424.1424.1424.1423.80-0.25%328
Sep 3, 202624.2024.2024.2024.2023.86-643
Sep 2, 202624.1324.3524.1024.2023.860.02%3,801
Sep 1, 202624.1624.3524.1624.2023.86-0.23%3,165
Aug 31, 202624.1724.3424.1724.2523.91-0.10%3,070
Aug 28, 202624.1624.3024.1424.2823.94-0.21%3,648
Aug 27, 202624.1924.3524.1924.3323.990.27%3,139
Aug 26, 202624.2924.3524.2524.2623.92-0.08%874
Aug 25, 202624.0424.2824.0424.2823.94-0.12%3,257
Aug 24, 202624.1924.3124.1924.3123.970.41%6,201
Aug 21, 202624.1024.3024.1024.2123.87-0.04%7,540
Aug 20, 202624.0524.2324.0524.2223.880.37%1,087
Aug 19, 202624.0824.2024.0124.1323.79-0.08%18,575
Aug 18, 202624.1824.2624.1524.1523.81-0.25%9,817
Aug 17, 202624.1524.2124.1524.2123.870.41%1,972
Aug 14, 202624.0524.1624.0424.1123.77-0.04%10,713
Aug 13, 202624.0324.2024.0324.1223.78-0.12%18,308
Aug 12, 202624.1524.1524.1524.1523.810.37%4,455
Aug 11, 202624.0624.0624.0624.0623.73-0.33%866
Aug 10, 202624.1424.1624.0924.1423.80-0.17%1,383
Aug 7, 202624.0824.2024.0824.1823.840.63%1,625
Aug 6, 202624.1224.1824.0324.0323.69-0.38%2,324