Eagle Point Credit Company Inc. (ECCW)
NYSE: ECCW · Real-Time Price · USD · Preferred Stock
22.92
+0.02 (0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ECCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.92 | 23.29 | 22.92 | 23.29 | 23.29 | 1.70% | 3,550 |
| Apr 24, 2025 | 22.95 | 23.11 | 22.85 | 22.90 | 22.90 | -0.13% | 8,928 |
| Apr 23, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.93 | 0.39% | 2,467 |
| Apr 22, 2025 | 23.02 | 23.11 | 22.84 | 22.84 | 22.84 | -0.69% | 5,757 |
| Apr 21, 2025 | 22.78 | 23.12 | 22.71 | 23.00 | 23.00 | 0.97% | 7,703 |
| Apr 17, 2025 | 22.80 | 22.87 | 22.78 | 22.78 | 22.78 | - | 9,621 |
| Apr 16, 2025 | 22.77 | 22.87 | 22.77 | 22.78 | 22.78 | -0.32% | 10,713 |
| Apr 15, 2025 | 23.10 | 23.10 | 22.72 | 22.85 | 22.85 | -0.64% | 7,035 |
| Apr 14, 2025 | 23.02 | 23.06 | 22.78 | 23.00 | 23.00 | -0.09% | 1,251 |
| Apr 11, 2025 | 22.78 | 23.06 | 22.78 | 23.02 | 23.02 | -0.13% | 1,447 |
| Apr 10, 2025 | 23.06 | 23.07 | 22.71 | 23.05 | 23.05 | 0.22% | 4,751 |
| Apr 9, 2025 | 22.85 | 23.00 | 22.84 | 23.00 | 23.00 | -0.17% | 622 |
| Apr 8, 2025 | 23.11 | 23.11 | 22.91 | 23.04 | 23.04 | 1.50% | 2,429 |
| Apr 7, 2025 | 22.29 | 23.21 | 22.28 | 22.70 | 22.70 | -1.26% | 3,094 |
| Apr 4, 2025 | 22.85 | 23.12 | 22.41 | 22.99 | 22.99 | -2.34% | 12,277 |
| Apr 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - | 126 |
| Apr 2, 2025 | 23.43 | 23.54 | 23.43 | 23.54 | 23.54 | 0.17% | 886 |
| Apr 1, 2025 | 23.95 | 23.95 | 23.42 | 23.50 | 23.50 | -1.43% | 1,119 |
| Mar 31, 2025 | 23.84 | 23.84 | 23.42 | 23.84 | 23.84 | -0.04% | 723 |
| Mar 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 186 |
| Mar 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 111 |
| Mar 26, 2025 | 23.82 | 23.89 | 23.76 | 23.85 | 23.85 | -0.21% | 2,925 |
| Mar 25, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.90 | - | 657 |
| Mar 24, 2025 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | 0.04% | 4,727 |
| Mar 21, 2025 | 24.08 | 24.22 | 23.78 | 23.89 | 23.89 | 0.46% | 5,774 |
| Mar 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.41% | 133 |
| Mar 19, 2025 | 24.21 | 24.21 | 23.70 | 24.12 | 24.12 | -0.37% | 8,921 |
| Mar 18, 2025 | 24.35 | 24.35 | 24.16 | 24.21 | 24.21 | 0.25% | 2,654 |
| Mar 17, 2025 | 24.18 | 24.18 | 24.15 | 24.15 | 24.15 | -0.82% | 1,428 |
| Mar 14, 2025 | 24.38 | 24.39 | 24.17 | 24.35 | 23.93 | -0.20% | 3,491 |
| Mar 13, 2025 | 24.33 | 24.40 | 24.26 | 24.40 | 23.98 | 0.58% | 5,725 |
| Mar 12, 2025 | 24.07 | 24.26 | 24.03 | 24.26 | 23.84 | 0.37% | 3,760 |
| Mar 11, 2025 | 24.12 | 24.18 | 23.96 | 24.17 | 23.76 | 0.08% | 4,973 |
| Mar 10, 2025 | 24.16 | 24.17 | 24.03 | 24.15 | 23.74 | 0.44% | 3,038 |
| Mar 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | -0.60% | 284 |
| Mar 6, 2025 | 24.12 | 24.19 | 24.10 | 24.19 | 23.78 | -0.04% | 1,371 |
| Mar 5, 2025 | 24.25 | 24.25 | 24.20 | 24.20 | 23.78 | -0.33% | 997 |
| Mar 4, 2025 | 24.19 | 24.28 | 24.10 | 24.28 | 23.86 | 1.00% | 1,427 |
| Mar 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.63 | -0.46% | 570 |
| Feb 28, 2025 | 24.15 | 24.18 | 23.91 | 24.15 | 23.74 | -0.05% | 4,046 |
| Feb 27, 2025 | 24.05 | 24.16 | 24.05 | 24.16 | 23.75 | -0.04% | 560 |
| Feb 26, 2025 | 24.05 | 24.17 | 24.05 | 24.17 | 23.76 | 0.09% | 252 |
| Feb 25, 2025 | 24.03 | 24.20 | 23.90 | 24.15 | 23.74 | -0.04% | 2,025 |
| Feb 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.75 | 0.04% | 246 |
| Feb 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.74 | -0.12% | 673 |
| Feb 20, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.77 | 0.69% | 757 |
| Feb 19, 2025 | 24.16 | 24.17 | 23.86 | 24.02 | 23.60 | -0.64% | 1,121 |
| Feb 18, 2025 | 24.09 | 24.18 | 23.99 | 24.17 | 23.76 | 0.29% | 2,520 |
| Feb 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.69 | - | 3 |
| Feb 13, 2025 | 23.96 | 24.10 | 23.96 | 24.10 | 23.69 | 0.53% | 2,275 |