Eagle Point Credit Company Inc. (ECCW)
NYSE: ECCW · Real-Time Price · USD · Preferred Stock
24.92
+0.02 (0.09%)
Jan 16, 2026, 4:00 PM EST - Market closed
ECCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 24.95 | 24.95 | 24.90 | 24.92 | 24.92 | 0.10% | 2,455 |
| Jan 15, 2026 | 24.75 | 24.90 | 24.75 | 24.90 | 24.90 | 0.20% | 779 |
| Jan 14, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 2,566 |
| Jan 13, 2026 | 24.60 | 25.00 | 24.57 | 25.00 | 25.00 | 0.60% | 8,293 |
| Jan 12, 2026 | 24.84 | 24.88 | 24.71 | 24.85 | 24.85 | 0.08% | 8,719 |
| Jan 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% | 362 |
| Jan 8, 2026 | 24.80 | 24.85 | 24.60 | 24.85 | 24.85 | 0.93% | 2,716 |
| Jan 7, 2026 | 24.63 | 24.63 | 24.62 | 24.62 | 24.62 | -0.32% | 3,332 |
| Jan 6, 2026 | 24.70 | 24.91 | 24.61 | 24.70 | 24.70 | 0.32% | 7,361 |
| Jan 5, 2026 | 24.50 | 24.81 | 24.47 | 24.62 | 24.62 | -0.08% | 4,907 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.58 | 24.64 | 24.64 | -0.88% | 2,213 |
| Dec 31, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.86 | -0.06% | 2,591 |
| Dec 30, 2025 | 24.80 | 24.88 | 24.72 | 24.88 | 24.88 | 0.30% | 4,904 |
| Dec 29, 2025 | 24.80 | 24.81 | 24.72 | 24.80 | 24.80 | - | 5,158 |
| Dec 26, 2025 | 24.80 | 24.81 | 24.65 | 24.80 | 24.80 | - | 4,582 |
| Dec 24, 2025 | 24.80 | 24.85 | 24.65 | 24.80 | 24.80 | - | 16,987 |
| Dec 23, 2025 | 24.85 | 24.85 | 24.70 | 24.80 | 24.80 | - | 24,389 |
| Dec 22, 2025 | 24.80 | 24.99 | 24.78 | 24.80 | 24.80 | - | 14,179 |
| Dec 19, 2025 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | -0.32% | 6,219 |
| Dec 18, 2025 | 24.80 | 25.00 | 24.75 | 24.88 | 24.88 | 0.24% | 12,755 |
| Dec 17, 2025 | 24.65 | 24.82 | 24.60 | 24.82 | 24.82 | 0.69% | 59,995 |
| Dec 16, 2025 | 24.65 | 24.75 | 24.64 | 24.65 | 24.65 | - | 34,675 |
| Dec 15, 2025 | 24.30 | 24.68 | 24.30 | 24.65 | 24.65 | -0.36% | 22,610 |
| Dec 12, 2025 | 24.50 | 24.75 | 24.50 | 24.74 | 24.32 | 0.16% | 8,669 |
| Dec 11, 2025 | 24.74 | 24.79 | 24.49 | 24.70 | 24.28 | -0.16% | 7,122 |
| Dec 10, 2025 | 24.32 | 24.75 | 24.32 | 24.74 | 24.32 | 1.89% | 22,066 |
| Dec 9, 2025 | 24.24 | 24.28 | 24.24 | 24.28 | 23.87 | -0.03% | 1,159 |
| Dec 8, 2025 | 24.29 | 24.34 | 24.29 | 24.29 | 23.88 | 0.16% | 4,518 |
| Dec 5, 2025 | 24.40 | 24.40 | 24.25 | 24.25 | 23.84 | -0.61% | 1,335 |
| Dec 4, 2025 | 24.37 | 24.40 | 24.37 | 24.40 | 23.98 | 0.74% | 661 |
| Dec 3, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 23.81 | -0.36% | 819 |
| Dec 2, 2025 | 24.06 | 24.31 | 24.06 | 24.31 | 23.89 | 0.65% | 1,745 |
| Dec 1, 2025 | 24.25 | 24.25 | 24.06 | 24.15 | 23.74 | -0.98% | 3,899 |
| Nov 28, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 23.97 | 1.08% | 1,405 |
| Nov 26, 2025 | 24.20 | 24.20 | 24.00 | 24.13 | 23.72 | 0.54% | 5,263 |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | -0.23% | 998 |
| Nov 24, 2025 | 23.95 | 24.06 | 23.95 | 24.06 | 23.64 | 0.09% | 1,451 |
| Nov 21, 2025 | 24.08 | 24.08 | 23.95 | 24.03 | 23.62 | -0.85% | 2,343 |
| Nov 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.83 | - | 1,627 |
| Nov 19, 2025 | 24.25 | 24.27 | 24.15 | 24.24 | 23.83 | -0.04% | 3,062 |
| Nov 18, 2025 | 24.25 | 24.47 | 24.25 | 24.25 | 23.84 | - | 11,414 |
| Nov 17, 2025 | 24.82 | 24.82 | 24.17 | 24.25 | 23.84 | 0.37% | 6,188 |
| Nov 14, 2025 | 24.08 | 24.16 | 23.94 | 24.16 | 23.75 | 0.29% | 8,641 |
| Nov 13, 2025 | 23.96 | 24.09 | 23.96 | 24.09 | 23.68 | 0.54% | 15,470 |
| Nov 12, 2025 | 23.90 | 23.96 | 23.90 | 23.96 | 23.55 | - | 2,644 |
| Nov 11, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.55 | - | 330 |
| Nov 10, 2025 | 23.96 | 23.96 | 23.92 | 23.96 | 23.55 | 0.04% | 774 |
| Nov 7, 2025 | 23.87 | 23.97 | 23.81 | 23.95 | 23.54 | 0.21% | 5,112 |
| Nov 6, 2025 | 23.98 | 23.98 | 23.87 | 23.90 | 23.49 | -0.18% | 2,029 |
| Nov 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | 0.30% | 560 |