Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.07
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market open

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202523.0523.1523.0523.0723.070.57%996
Aug 13, 202523.4823.4822.9422.9422.94-1.88%5,689
Aug 12, 202523.3523.3823.3523.3823.380.13%1,064
Aug 11, 202523.6423.6423.3523.3523.35-1.02%3,637
Aug 8, 202523.5223.5923.5023.5923.46-1.09%1,996
Aug 7, 202523.8323.8523.3923.8523.711.36%3,833
Aug 6, 202523.6723.7523.5223.5323.40-0.51%5,497
Aug 5, 202523.7823.8523.6523.6523.510.21%1,727
Aug 4, 202523.5923.8023.5923.6023.47-0.25%4,386
Aug 1, 202523.6623.6623.6623.6623.52-0.59%428
Jul 31, 202523.8023.8023.8023.8023.660.57%595
Jul 29, 202523.6823.7023.6023.6723.53-0.05%2,460
Jul 28, 202523.5823.6823.5823.6823.540.12%1,021
Jul 25, 202523.6923.6923.6523.6523.51-0.21%1,052
Jul 24, 202523.7023.7023.5723.7023.560.59%3,143
Jul 23, 202523.5323.7223.5323.5623.43-1.85%1,139
Jul 22, 202524.0224.0524.0124.0123.87-0.06%1,101
Jul 21, 202523.7524.0223.7524.0223.881.78%2,359
Jul 18, 202523.5523.6023.5523.6023.47-1,934
Jul 17, 202523.3523.6023.3523.6023.471.24%3,137
Jul 16, 202523.1923.4023.1923.3123.18-5,217
Jul 15, 202523.1523.3423.1523.3123.180.49%1,691
Jul 14, 202523.1823.2523.1823.2023.06-0.38%8,397
Jul 11, 202523.2523.3723.2523.2823.15-0.07%1,110
Jul 10, 202523.2223.3523.2223.3023.03-0.02%3,484
Jul 8, 202523.2623.3023.2623.3023.04-0.15%4,336
Jul 7, 202523.3423.3423.2623.3423.070.15%3,531
Jul 3, 202523.2523.3423.2523.3023.04-0.15%1,271
Jul 2, 202523.1323.3423.1323.3423.070.47%1,789
Jul 1, 202523.3423.3423.2323.2322.96-0.30%1,124
Jun 30, 202523.2523.3423.2523.3023.030.13%2,264
Jun 27, 202523.3123.3223.2723.2723.00-0.04%1,427
Jun 26, 202523.2823.2823.2723.2823.010.26%988
Jun 24, 202523.0023.2223.0023.2222.95-1,585
Jun 23, 202523.3023.3423.2223.2222.950.15%5,537
Jun 20, 202523.1023.1923.1023.1922.92-0.49%1,277
Jun 18, 202523.3023.3023.3023.3023.030.60%809
Jun 17, 202522.9723.2422.9723.1622.890.87%5,236
Jun 13, 202523.0623.0622.9622.9622.70-0.48%485
Jun 12, 202522.9423.0822.9423.0722.801.37%4,012
Jun 11, 202522.7023.0222.5522.7622.500.25%2,279
Jun 10, 202522.7023.0822.4922.7022.44-0.95%5,762
Jun 9, 202522.8423.1022.7522.9222.520.57%4,781
Jun 6, 202522.6322.8822.6322.7922.390.18%6,045
Jun 5, 202522.7022.7522.6622.7522.360.18%14,904
Jun 4, 202522.7622.7622.5722.7122.320.20%1,625
Jun 3, 202522.5622.6722.5622.6722.270.96%5,226
Jun 2, 202522.4322.5022.4222.4522.06-0.09%6,444
May 30, 202522.4222.4922.4222.4722.080.18%3,986
May 29, 202522.4822.5622.4222.4322.04-0.18%2,784