Skip to main content
logo
Eagle Point Credit Company (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.87
-0.03 (-0.13%)
At close: Jul 10, 2026, 4:00 PM EDT
23.87
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.8123.8923.8123.8723.87-0.13%1,070
Jul 9, 202623.8223.9023.8223.9023.900.06%1,173
Jul 8, 202623.8123.9023.8123.8923.890.02%1,663
Jul 7, 202623.8123.8823.8123.8823.880.13%279
Jul 6, 202623.8023.8823.7723.8523.85-0.04%2,949
Jul 2, 202623.7523.8623.7523.8623.86-0.06%286
Jul 1, 202623.9523.9523.8523.8823.88-0.02%2,800
Jun 30, 202623.8123.8823.8123.8823.880.29%2,382
Jun 29, 202623.8223.8223.7923.8123.81-0.04%904
Jun 26, 202623.7223.8223.7223.8223.820.42%526
Jun 25, 202623.7223.7223.7223.7223.72-0.21%182
Jun 24, 202623.7223.7723.7223.7723.77-0.13%456
Jun 23, 202623.7223.8123.6923.8023.800.23%2,312
Jun 22, 202623.7023.7623.7023.7523.75-0.11%7,460
Jun 18, 202623.7523.7723.7523.7723.770.08%332
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