Eagle Point Credit Company Inc. (ECCW)
NYSE: ECCW · Real-Time Price · USD · Preferred Stock
23.71
-0.04 (-0.17%)
Sep 3, 2025, 10:15 AM - Market open
ECCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.04% | 3,890 |
| Aug 29, 2025 | 23.79 | 23.80 | 23.74 | 23.74 | 23.74 | 0.30% | 891 |
| Aug 28, 2025 | 23.68 | 23.70 | 23.63 | 23.67 | 23.67 | -0.04% | 2,025 |
| Aug 27, 2025 | 23.60 | 23.68 | 23.60 | 23.68 | 23.68 | - | 662 |
| Aug 26, 2025 | 23.67 | 23.68 | 23.67 | 23.68 | 23.68 | 0.38% | 1,814 |
| Aug 25, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% | 789 |
| Aug 22, 2025 | 23.58 | 23.72 | 23.58 | 23.58 | 23.58 | -0.03% | 1,438 |
| Aug 21, 2025 | 23.59 | 23.62 | 23.59 | 23.59 | 23.59 | -0.01% | 2,952 |
| Aug 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 1,115 |
| Aug 19, 2025 | 23.56 | 23.62 | 23.56 | 23.59 | 23.59 | 0.15% | 6,089 |
| Aug 18, 2025 | 23.54 | 23.58 | 23.53 | 23.55 | 23.55 | 0.10% | 5,273 |
| Aug 15, 2025 | 23.50 | 23.65 | 23.50 | 23.53 | 23.53 | 0.04% | 2,404 |
| Aug 14, 2025 | 23.55 | 23.55 | 23.52 | 23.52 | 23.52 | 0.34% | 672 |
| Aug 13, 2025 | 23.55 | 23.63 | 23.43 | 23.44 | 23.44 | -0.38% | 3,506 |
| Aug 12, 2025 | 23.50 | 23.65 | 23.45 | 23.53 | 23.53 | 0.56% | 14,157 |
| Aug 11, 2025 | 23.40 | 23.43 | 23.40 | 23.40 | 23.40 | - | 9,139 |
| Aug 8, 2025 | 23.39 | 23.57 | 23.31 | 23.40 | 23.40 | 0.21% | 17,099 |
| Aug 7, 2025 | 23.58 | 23.71 | 23.35 | 23.35 | 23.35 | -0.85% | 21,438 |
| Aug 6, 2025 | 23.64 | 23.73 | 23.55 | 23.55 | 23.55 | -0.25% | 6,249 |
| Aug 5, 2025 | 23.58 | 23.80 | 23.58 | 23.61 | 23.61 | -0.04% | 4,037 |
| Aug 4, 2025 | 23.67 | 23.69 | 23.58 | 23.62 | 23.62 | -0.13% | 1,254 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 0.34% | 1,364 |
| Jul 31, 2025 | 23.69 | 23.81 | 23.57 | 23.57 | 23.57 | -0.52% | 2,827 |
| Jul 30, 2025 | 23.59 | 23.72 | 23.59 | 23.69 | 23.69 | 0.44% | 2,408 |
| Jul 29, 2025 | 23.70 | 23.70 | 23.51 | 23.59 | 23.59 | -0.17% | 8,307 |
| Jul 28, 2025 | 23.60 | 23.64 | 23.54 | 23.63 | 23.63 | 0.13% | 4,522 |
| Jul 25, 2025 | 23.56 | 23.73 | 23.56 | 23.60 | 23.60 | 0.13% | 4,151 |
| Jul 24, 2025 | 23.68 | 23.75 | 23.52 | 23.57 | 23.57 | -0.30% | 8,426 |
| Jul 23, 2025 | 23.65 | 23.76 | 23.64 | 23.64 | 23.64 | -0.20% | 3,692 |
| Jul 22, 2025 | 23.65 | 23.79 | 23.65 | 23.69 | 23.69 | -0.04% | 1,096 |
| Jul 21, 2025 | 23.62 | 23.72 | 23.61 | 23.70 | 23.70 | 0.34% | 4,811 |
| Jul 18, 2025 | 23.65 | 23.70 | 23.62 | 23.62 | 23.62 | -0.08% | 5,999 |
| Jul 17, 2025 | 23.65 | 23.65 | 23.60 | 23.64 | 23.64 | -0.18% | 11,149 |
| Jul 16, 2025 | 23.65 | 23.71 | 23.64 | 23.68 | 23.68 | -0.20% | 10,272 |
| Jul 15, 2025 | 23.76 | 23.79 | 23.73 | 23.73 | 23.73 | 0.23% | 10,205 |
| Jul 14, 2025 | 23.77 | 23.77 | 23.67 | 23.68 | 23.68 | -0.27% | 16,509 |
| Jul 10, 2025 | 23.75 | 23.75 | 23.74 | 23.74 | 23.74 | -0.06% | 1,355 |
| Jul 9, 2025 | 23.64 | 23.75 | 23.64 | 23.75 | 23.75 | 0.44% | 671 |
| Jul 8, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 23.65 | 0.11% | 947 |
| Jul 7, 2025 | 23.52 | 23.66 | 23.52 | 23.62 | 23.62 | 0.44% | 600 |
| Jul 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.51% | 262 |
| Jul 2, 2025 | 23.61 | 23.64 | 23.61 | 23.64 | 23.64 | 0.33% | 708 |
| Jul 1, 2025 | 23.59 | 23.59 | 23.56 | 23.56 | 23.56 | -0.20% | 3,570 |
| Jun 30, 2025 | 23.52 | 23.61 | 23.52 | 23.61 | 23.61 | 0.51% | 3,686 |
| Jun 27, 2025 | 23.51 | 23.56 | 23.47 | 23.49 | 23.49 | - | 6,038 |
| Jun 26, 2025 | 23.46 | 23.49 | 23.46 | 23.49 | 23.49 | 0.21% | 2,257 |
| Jun 25, 2025 | 23.41 | 23.44 | 23.35 | 23.44 | 23.44 | 0.09% | 6,586 |
| Jun 24, 2025 | 23.40 | 23.42 | 23.36 | 23.42 | 23.42 | 0.42% | 7,150 |
| Jun 23, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.38% | 205 |
| Jun 20, 2025 | 23.37 | 23.41 | 23.34 | 23.41 | 23.41 | 0.30% | 6,187 |