Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.18
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.28 | 25.30 | 25.18 | 25.18 | 25.18 | -0.04% | 6,426 |
| Dec 4, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | -0.24% | 486 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | - | 2,667 |
| Dec 2, 2025 | 25.29 | 25.32 | 25.25 | 25.25 | 25.25 | 0.28% | 5,948 |
| Dec 1, 2025 | 25.18 | 25.36 | 25.05 | 25.18 | 25.18 | -0.12% | 2,639 |
| Nov 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.16% | 416 |
| Nov 26, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 25.25 | 0.20% | 3,478 |
| Nov 25, 2025 | 25.27 | 25.36 | 25.20 | 25.20 | 25.20 | -0.16% | 2,819 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.39% | 815 |
| Nov 21, 2025 | 25.34 | 25.34 | 25.19 | 25.34 | 25.34 | -0.08% | 2,356 |
| Nov 20, 2025 | 25.17 | 25.36 | 25.15 | 25.36 | 25.36 | 0.44% | 4,454 |
| Nov 19, 2025 | 25.23 | 25.26 | 25.09 | 25.25 | 25.25 | -0.02% | 2,134 |
| Nov 18, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.26 | -0.22% | 782 |
| Nov 17, 2025 | 25.30 | 25.36 | 25.30 | 25.31 | 25.31 | 0.24% | 4,680 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 25.25 | -0.51% | 1,687 |
| Nov 13, 2025 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | 0.59% | 2,299 |
| Nov 12, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | - | 1,029 |
| Nov 11, 2025 | 25.18 | 25.28 | 25.18 | 25.23 | 25.23 | -0.16% | 6,192 |
| Nov 10, 2025 | 25.19 | 25.27 | 25.19 | 25.27 | 25.27 | -0.43% | 805 |
| Nov 7, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.21 | 0.16% | 403 |
| Nov 6, 2025 | 25.28 | 25.40 | 25.28 | 25.34 | 25.17 | 0.30% | 2,204 |
| Nov 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.15% | 234 |
| Nov 4, 2025 | 25.25 | 25.35 | 25.20 | 25.23 | 25.06 | -0.21% | 4,661 |
| Nov 3, 2025 | 25.19 | 25.28 | 25.17 | 25.28 | 25.11 | 0.24% | 2,662 |
| Oct 31, 2025 | 25.24 | 25.28 | 25.22 | 25.22 | 25.05 | -0.08% | 1,133 |
| Oct 30, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.07 | 0.28% | 2,959 |
| Oct 29, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.00 | 0.20% | 3,131 |
| Oct 28, 2025 | 25.15 | 25.15 | 25.09 | 25.12 | 24.96 | -0.04% | 2,188 |
| Oct 27, 2025 | 25.12 | 25.15 | 25.12 | 25.13 | 24.97 | -0.19% | 999 |
| Oct 24, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.01 | - | 2,214 |
| Oct 23, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 25.01 | -0.04% | 891 |
| Oct 22, 2025 | 25.19 | 25.19 | 25.15 | 25.19 | 25.02 | 0.16% | 1,953 |
| Oct 21, 2025 | 25.22 | 25.24 | 25.15 | 25.15 | 24.98 | -0.16% | 4,135 |
| Oct 20, 2025 | 25.24 | 25.24 | 25.19 | 25.19 | 25.02 | -0.14% | 1,143 |
| Oct 17, 2025 | 25.28 | 25.28 | 25.19 | 25.23 | 25.06 | -0.06% | 1,339 |
| Oct 16, 2025 | 25.20 | 25.28 | 25.20 | 25.24 | 25.07 | 0.16% | 900 |
| Oct 15, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.03 | 0.19% | 2,157 |
| Oct 14, 2025 | 25.32 | 25.34 | 25.11 | 25.15 | 24.99 | -0.38% | 3,924 |
| Oct 13, 2025 | 25.17 | 25.28 | 25.15 | 25.25 | 24.92 | 0.39% | 3,072 |
| Oct 10, 2025 | 25.23 | 25.28 | 25.15 | 25.15 | 24.82 | - | 2,761 |
| Oct 9, 2025 | 25.16 | 25.22 | 25.15 | 25.15 | 24.82 | -0.51% | 1,394 |
| Oct 8, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 24.95 | 0.52% | 376 |
| Oct 7, 2025 | 25.12 | 25.22 | 25.12 | 25.15 | 24.82 | - | 1,939 |
| Oct 6, 2025 | 25.25 | 25.25 | 25.15 | 25.15 | 24.82 | -0.51% | 2,282 |
| Oct 3, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 24.95 | -0.12% | 1,543 |
| Oct 2, 2025 | 25.30 | 25.40 | 25.30 | 25.31 | 24.98 | 0.20% | 1,509 |
| Oct 1, 2025 | 25.27 | 25.32 | 25.25 | 25.26 | 24.93 | 0.04% | 1,736 |
| Sep 30, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 24.92 | - | 4,673 |
| Sep 29, 2025 | 25.25 | 25.28 | 25.25 | 25.25 | 24.92 | -0.15% | 791 |
| Sep 26, 2025 | 25.34 | 25.34 | 25.25 | 25.29 | 24.96 | -0.22% | 3,439 |