Eagle Point Credit Company Inc. (ECCW)
NYSE: ECCW · Real-Time Price · USD · Preferred Stock
23.44
+0.02 (0.09%)
Jun 25, 2025, 4:00 PM - Market closed
ECCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 23.32 | 23.38 | 23.31 | 23.34 | 23.34 | -0.09% | 9,818 |
| Jun 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 189 |
| Jun 16, 2025 | 23.33 | 23.36 | 23.33 | 23.36 | 23.36 | -1.27% | 4,700 |
| Jun 13, 2025 | 23.69 | 23.69 | 23.51 | 23.66 | 23.24 | 0.04% | 2,015 |
| Jun 12, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.23 | 0.17% | 1,065 |
| Jun 11, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.19 | 0.25% | 696 |
| Jun 10, 2025 | 23.68 | 23.68 | 23.55 | 23.55 | 23.13 | -0.08% | 1,647 |
| Jun 9, 2025 | 23.56 | 23.68 | 23.50 | 23.57 | 23.15 | 0.08% | 4,345 |
| Jun 6, 2025 | 23.55 | 23.59 | 23.53 | 23.55 | 23.13 | -0.21% | 1,832 |
| Jun 5, 2025 | 23.72 | 23.72 | 23.51 | 23.60 | 23.18 | -0.17% | 2,701 |
| Jun 4, 2025 | 23.64 | 23.65 | 23.55 | 23.64 | 23.22 | 0.45% | 2,768 |
| Jun 3, 2025 | 23.47 | 23.54 | 23.47 | 23.54 | 23.12 | 0.17% | 6,229 |
| Jun 2, 2025 | 23.47 | 23.50 | 23.44 | 23.50 | 23.08 | 0.06% | 5,238 |
| May 30, 2025 | 23.53 | 23.53 | 23.48 | 23.48 | 23.06 | 0.26% | 2,534 |
| May 29, 2025 | 23.37 | 23.50 | 23.35 | 23.42 | 23.01 | 1.04% | 27,251 |
| May 28, 2025 | 23.25 | 23.25 | 23.13 | 23.18 | 22.77 | -0.30% | 8,971 |
| May 27, 2025 | 23.20 | 23.29 | 23.20 | 23.25 | 22.84 | 0.26% | 6,561 |
| May 23, 2025 | 23.29 | 23.29 | 23.19 | 23.19 | 22.78 | -0.26% | 679 |
| May 22, 2025 | 23.14 | 23.25 | 23.00 | 23.25 | 22.84 | -0.09% | 2,693 |
| May 21, 2025 | 23.17 | 23.36 | 23.17 | 23.27 | 22.86 | 0.04% | 3,288 |
| May 20, 2025 | 23.32 | 23.32 | 23.26 | 23.26 | 22.85 | -0.26% | 1,630 |
| May 19, 2025 | 23.17 | 23.34 | 23.15 | 23.32 | 22.91 | -0.13% | 2,768 |
| May 16, 2025 | 23.25 | 23.35 | 23.25 | 23.35 | 22.94 | 0.45% | 948 |
| May 15, 2025 | 23.22 | 23.25 | 23.16 | 23.25 | 22.83 | 0.41% | 7,148 |
| May 14, 2025 | 23.11 | 23.16 | 23.08 | 23.15 | 22.74 | -0.30% | 6,418 |
| May 13, 2025 | 23.27 | 23.29 | 23.22 | 23.22 | 22.81 | 0.26% | 5,221 |
| May 12, 2025 | 23.20 | 23.24 | 23.15 | 23.16 | 22.75 | 0.26% | 7,527 |
| May 9, 2025 | 23.10 | 23.18 | 23.04 | 23.10 | 22.69 | -0.09% | 2,003 |
| May 8, 2025 | 23.14 | 23.14 | 23.07 | 23.12 | 22.71 | 0.13% | 4,797 |
| May 7, 2025 | 23.15 | 23.17 | 23.09 | 23.09 | 22.68 | 0.12% | 7,222 |
| May 6, 2025 | 23.02 | 23.17 | 22.97 | 23.06 | 22.65 | 0.27% | 20,978 |
| May 5, 2025 | 23.02 | 23.08 | 22.99 | 23.00 | 22.59 | - | 14,186 |
| May 2, 2025 | 22.99 | 23.10 | 22.96 | 23.00 | 22.59 | 0.22% | 16,977 |
| May 1, 2025 | 22.90 | 22.97 | 22.90 | 22.95 | 22.54 | 0.26% | 8,158 |
| Apr 30, 2025 | 22.94 | 22.98 | 22.82 | 22.89 | 22.48 | -0.26% | 6,296 |
| Apr 29, 2025 | 23.12 | 23.14 | 22.95 | 22.95 | 22.54 | -0.43% | 11,835 |
| Apr 28, 2025 | 23.13 | 23.22 | 23.00 | 23.05 | 22.64 | -1.03% | 7,338 |
| Apr 25, 2025 | 22.92 | 23.29 | 22.92 | 23.29 | 22.88 | 1.70% | 3,550 |
| Apr 24, 2025 | 22.95 | 23.11 | 22.85 | 22.90 | 22.49 | -0.13% | 8,928 |
| Apr 23, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.52 | 0.39% | 2,467 |
| Apr 22, 2025 | 23.02 | 23.11 | 22.84 | 22.84 | 22.44 | -0.69% | 5,757 |
| Apr 21, 2025 | 22.78 | 23.12 | 22.71 | 23.00 | 22.59 | 0.97% | 7,703 |
| Apr 17, 2025 | 22.80 | 22.87 | 22.78 | 22.78 | 22.38 | - | 9,621 |
| Apr 16, 2025 | 22.77 | 22.87 | 22.77 | 22.78 | 22.38 | -0.32% | 10,713 |
| Apr 15, 2025 | 23.10 | 23.10 | 22.72 | 22.85 | 22.45 | -0.64% | 7,035 |
| Apr 14, 2025 | 23.02 | 23.06 | 22.78 | 23.00 | 22.59 | -0.09% | 1,251 |