Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.27
-0.01 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
23.30
+0.03 (0.13%)
After-hours: Jun 27, 2025, 7:00 PM EDT

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.3123.3223.2723.2723.27-0.04%1,427
Jun 26, 202523.2823.2823.2723.2823.280.26%988
Jun 25, 202523.2223.2223.2223.2223.22-333
Jun 24, 202523.0023.2223.0023.2223.22-1,585
Jun 23, 202523.3023.3423.2223.2223.220.15%5,537
Jun 20, 202523.1023.1923.1023.1923.19-0.49%1,277
Jun 18, 202523.3023.3023.3023.3023.300.60%809
Jun 17, 202522.9723.2422.9723.1623.160.87%5,236
Jun 16, 202522.9622.9622.9622.9622.96-164
Jun 13, 202523.0623.0622.9622.9622.96-0.48%485
Jun 12, 202522.9423.0822.9423.0723.071.37%4,012
Jun 11, 202522.7023.0222.5522.7622.760.25%2,279
Jun 10, 202522.7023.0822.4922.7022.70-0.95%5,762
Jun 9, 202522.8423.1022.7522.9222.780.57%4,781
Jun 6, 202522.6322.8822.6322.7922.660.18%6,045
Jun 5, 202522.7022.7522.6622.7522.620.18%14,904
Jun 4, 202522.7622.7622.5722.7122.580.20%1,625
Jun 3, 202522.5622.6722.5622.6722.530.96%5,226
Jun 2, 202522.4322.5022.4222.4522.32-0.09%6,444
May 30, 202522.4222.4922.4222.4722.340.18%3,986
May 29, 202522.4822.5622.4222.4322.30-0.18%2,784
May 28, 202522.4122.5022.3322.4722.340.32%3,823
May 27, 202522.4022.4422.3622.4022.270.22%6,022
May 23, 202522.4222.4222.3122.3522.220.13%6,391
May 22, 202522.2422.3822.2022.3222.190.63%8,379
May 21, 202522.1422.1822.1422.1822.050.27%1,422
May 20, 202522.3522.3522.1222.1221.99-0.94%4,203
May 19, 202522.3222.3922.3222.3322.200.04%4,685
May 16, 202522.2922.3622.2722.3222.19-0.13%3,360
May 15, 202522.3322.4422.3322.3522.220.09%5,031
May 14, 202522.3222.3622.2922.3322.200.22%1,733
May 13, 202522.2822.2822.2822.2822.15-0.04%352
May 12, 202522.1922.3222.1022.2922.160.09%10,992
May 9, 202522.2122.3322.2122.2722.00-0.04%2,390
May 8, 202522.1822.4122.1622.2822.010.32%6,348
May 7, 202522.3222.3222.2022.2121.95-0.18%1,220
May 6, 202522.2822.3921.9022.2521.99-0.67%37,773
May 5, 202522.3122.4022.3122.4022.130.17%4,127
May 2, 202522.6722.6722.2522.3622.10-0.79%34,695
May 1, 202522.4422.5522.4422.5422.27-1,366
Apr 30, 202522.5222.5422.5222.5422.270.26%626
Apr 29, 202522.3822.4822.3822.4822.210.46%1,811
Apr 28, 202522.3922.4022.3822.3822.11-0.48%1,350
Apr 25, 202522.4922.4922.4922.4922.220.20%482
Apr 24, 202522.3822.4822.3822.4422.170.41%2,520
Apr 23, 202522.3522.4822.3522.3522.080.49%1,991
Apr 22, 202522.1722.2422.1722.2421.980.50%1,713
Apr 21, 202522.1722.1721.9322.1321.870.07%7,789
Apr 17, 202522.0222.1921.8722.1221.85-0.61%6,822
Apr 16, 202522.2022.2622.2022.2521.99-3,167