Eagle Point Credit Company Inc. (ECCW)
NYSE: ECCW · Real-Time Price · USD · Preferred Stock
25.16
-0.01 (-0.04%)
May 7, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 323 |
| May 6, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 0.08% | 1,718 |
| May 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 101 |
| May 4, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.08% | 1,165 |
| May 1, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | 200 |
| Apr 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% | 466 |
| Apr 29, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | - | 346 |
| Apr 28, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | 0.04% | 2,507 |
| Apr 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 127 |
| Apr 24, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | - | 10,009 |
| Apr 23, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 0.04% | 3,060 |
| Apr 22, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.08% | 4,382 |
| Apr 21, 2026 | 25.09 | 25.14 | 25.06 | 25.10 | 25.10 | -0.04% | 5,269 |
| Apr 20, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | -0.10% | 1,828 |
| Apr 17, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.10% | 364 |
| Apr 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 113 |
| Apr 15, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | -0.04% | 810 |
| Apr 14, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.12% | 481 |
| Apr 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | 109 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 25.10 | -0.36% | 2,056 |
| Apr 9, 2026 | 25.10 | 25.19 | 25.07 | 25.19 | 25.19 | 0.48% | 1,122 |
| Apr 8, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | - | 2,242 |
| Apr 7, 2026 | 25.00 | 25.10 | 25.00 | 25.07 | 25.07 | 1.54% | 3,704 |
| Apr 6, 2026 | 24.80 | 25.00 | 24.69 | 24.69 | 24.69 | -0.68% | 5,302 |
| Apr 2, 2026 | 24.99 | 24.99 | 24.86 | 24.86 | 24.86 | -1.33% | 1,160 |
| Apr 1, 2026 | 25.04 | 25.20 | 25.04 | 25.20 | 25.20 | 0.78% | 1,006 |
| Mar 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.14% | 1,420 |
| Mar 30, 2026 | 25.06 | 25.06 | 24.94 | 24.97 | 24.97 | -0.06% | 5,550 |
| Mar 27, 2026 | 25.00 | 25.20 | 24.98 | 24.98 | 24.98 | - | 2,285 |
| Mar 26, 2026 | 24.95 | 25.03 | 24.80 | 24.98 | 24.98 | 0.52% | 25,367 |
| Mar 25, 2026 | 25.04 | 25.04 | 24.85 | 24.85 | 24.85 | -0.58% | 11,906 |
| Mar 23, 2026 | 24.98 | 25.15 | 24.96 | 25.00 | 25.00 | 0.06% | 2,449 |
| Mar 20, 2026 | 24.98 | 25.00 | 24.95 | 24.98 | 24.98 | -0.30% | 11,001 |
| Mar 19, 2026 | 24.98 | 25.16 | 24.98 | 25.05 | 25.05 | 0.34% | 2,342 |
| Mar 18, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 0.28% | 2,123 |
| Mar 17, 2026 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | 0.16% | 3,662 |
| Mar 16, 2026 | 24.96 | 24.96 | 24.76 | 24.86 | 24.86 | -1.51% | 2,656 |
| Mar 13, 2026 | 25.08 | 25.24 | 25.08 | 25.24 | 24.82 | 0.64% | 399 |
| Mar 12, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | 24.66 | 0.20% | 1,021 |
| Mar 11, 2026 | 25.21 | 25.21 | 25.03 | 25.03 | 24.61 | -0.28% | 1,974 |
| Mar 10, 2026 | 24.98 | 25.10 | 24.98 | 25.10 | 24.68 | 0.52% | 3,092 |
| Mar 9, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.55 | 0.56% | 1,829 |
| Mar 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.41 | 0.04% | 1,474 |
| Mar 5, 2026 | 24.85 | 24.85 | 24.75 | 24.82 | 24.41 | -0.32% | 9,084 |
| Mar 4, 2026 | 24.90 | 24.90 | 24.82 | 24.90 | 24.48 | -0.36% | 2,721 |
| Mar 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.57 | -0.04% | 853 |
| Mar 2, 2026 | 25.00 | 25.02 | 25.00 | 25.00 | 24.58 | - | 875 |
| Feb 27, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.58 | 0.08% | 916 |
| Feb 26, 2026 | 24.95 | 24.98 | 24.88 | 24.98 | 24.56 | 0.02% | 2,012 |
| Feb 25, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.56 | -0.06% | 1,599 |