Skip to main content
Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.14
-0.04 (-0.14%)
Aug 15, 2025, 10:06 AM - Market open

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.0325.1825.0325.1825.18-5,507
Aug 13, 202525.0725.2525.0725.1825.180.56%4,042
Aug 12, 202525.0325.0525.0325.0425.04-7,331
Aug 11, 202525.0525.2025.0225.0425.04-0.66%9,092
Aug 8, 202525.1825.2525.1825.2125.040.10%2,341
Aug 7, 202525.1025.1825.0925.1825.010.22%4,326
Aug 6, 202525.1325.1525.1325.1324.960.01%1,965
Aug 5, 202525.0725.1325.0525.1224.960.19%3,637
Aug 4, 202525.0525.0925.0425.0824.91-0.10%6,881
Aug 1, 202525.0525.1225.0525.1024.930.16%2,625
Jul 31, 202525.0625.1325.0625.0624.89-0.20%3,133
Jul 30, 202525.0825.1225.0825.1124.940.08%1,405
Jul 29, 202525.0725.0925.0425.0924.920.20%600
Jul 28, 202525.0525.0725.0425.0424.87-0.04%3,320
Jul 25, 202525.0825.1025.0425.0524.88-0.20%5,362
Jul 24, 202525.1325.1325.0725.1024.93-0.12%1,217
Jul 23, 202525.1925.1925.1325.1324.960.08%998
Jul 22, 202525.1925.1925.0725.1124.94-0.32%1,067
Jul 21, 202525.0525.1925.0525.1925.020.17%2,826
Jul 18, 202525.0825.2225.0425.1524.980.38%1,669
Jul 17, 202525.0825.0925.0525.0524.89-0.78%2,902
Jul 16, 202525.4825.4825.2025.2525.080.28%1,785
Jul 15, 202525.0625.2525.0625.1825.01-0.35%1,432
Jul 14, 202525.0525.3325.0325.2725.100.71%8,770
Jul 11, 202524.9025.1024.9025.0924.92-0.04%19,068
Jul 10, 202525.1525.1625.0625.1024.77-13,239
Jul 9, 202525.0525.1125.0125.1024.770.24%1,967
Jul 8, 202525.0025.1025.0025.0424.710.12%2,430
Jul 7, 202525.0625.1325.0025.0124.68-0.16%5,822
Jul 3, 202525.0025.0725.0025.0524.720.20%2,777
Jul 2, 202525.1025.1524.9525.0024.67-0.12%4,988
Jul 1, 202524.9725.0324.8825.0324.700.12%5,941
Jun 30, 202525.0225.0724.9825.0024.67-0.12%3,356
Jun 27, 202525.0925.1024.9825.0324.700.12%2,223
Jun 26, 202525.0525.0524.9825.0024.670.12%2,768
Jun 25, 202524.9825.0224.9724.9724.64-2,043
Jun 24, 202524.9025.0524.9024.9724.640.28%6,991
Jun 23, 202524.8824.9824.8624.9024.570.20%3,526
Jun 20, 202524.8524.8524.8524.8524.52-0.20%409
Jun 18, 202524.9824.9824.8524.9024.57-0.40%586
Jun 17, 202524.9725.0024.8125.0024.670.12%3,885
Jun 16, 202524.8925.0324.8924.9724.640.20%4,514
Jun 13, 202524.9224.9224.9224.9224.59-0.40%231
Jun 12, 202524.9125.0524.9125.0224.690.01%2,652
Jun 11, 202524.9025.0524.9025.0224.690.07%22,635
Jun 10, 202524.8525.0524.8325.0024.670.12%28,379
Jun 9, 202524.9424.9724.9124.9724.480.16%1,742
Jun 6, 202525.0025.0024.9324.9324.440.12%1,411
Jun 5, 202524.8325.0024.8324.9024.410.24%3,687
Jun 4, 202524.8924.8924.8324.8424.350.24%3,250