Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.21
+0.04 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.36 | 25.36 | 25.21 | 25.21 | 25.21 | 0.16% | 1,470 |
| Dec 4, 2025 | 25.21 | 25.32 | 25.17 | 25.17 | 25.17 | -0.08% | 21,333 |
| Dec 3, 2025 | 25.36 | 25.36 | 25.19 | 25.19 | 25.19 | -0.36% | 9,697 |
| Dec 2, 2025 | 25.30 | 25.34 | 25.28 | 25.28 | 25.28 | - | 3,269 |
| Dec 1, 2025 | 25.30 | 25.36 | 25.28 | 25.28 | 25.28 | 0.08% | 3,692 |
| Nov 28, 2025 | 25.20 | 25.28 | 25.20 | 25.26 | 25.26 | 0.27% | 1,360 |
| Nov 26, 2025 | 25.25 | 25.28 | 25.19 | 25.19 | 25.19 | -0.24% | 11,646 |
| Nov 25, 2025 | 25.21 | 25.27 | 25.18 | 25.25 | 25.25 | -0.04% | 4,950 |
| Nov 24, 2025 | 25.20 | 25.26 | 25.17 | 25.26 | 25.26 | 0.16% | 11,222 |
| Nov 21, 2025 | 25.21 | 25.24 | 25.21 | 25.22 | 25.22 | -0.20% | 2,153 |
| Nov 20, 2025 | 25.22 | 25.27 | 25.22 | 25.27 | 25.27 | 0.08% | 1,251 |
| Nov 19, 2025 | 25.17 | 25.29 | 25.17 | 25.25 | 25.25 | 0.32% | 2,718 |
| Nov 18, 2025 | 25.24 | 25.30 | 25.17 | 25.17 | 25.17 | -0.27% | 16,869 |
| Nov 17, 2025 | 25.20 | 25.30 | 25.20 | 25.24 | 25.24 | 0.15% | 13,669 |
| Nov 14, 2025 | 25.21 | 25.23 | 25.20 | 25.20 | 25.20 | 0.12% | 1,172 |
| Nov 13, 2025 | 25.13 | 25.17 | 25.06 | 25.17 | 25.17 | 0.52% | 3,045 |
| Nov 12, 2025 | 25.07 | 25.09 | 25.04 | 25.04 | 25.04 | 0.04% | 1,009 |
| Nov 11, 2025 | 25.04 | 25.10 | 25.03 | 25.03 | 25.03 | -0.12% | 6,320 |
| Nov 10, 2025 | 25.05 | 25.09 | 25.04 | 25.06 | 25.06 | -0.12% | 8,450 |
| Nov 7, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.04% | 914 |
| Nov 6, 2025 | 25.06 | 25.10 | 25.02 | 25.10 | 25.10 | 0.28% | 6,138 |
| Nov 5, 2025 | 25.06 | 25.28 | 24.95 | 25.03 | 25.03 | -0.64% | 16,660 |
| Nov 4, 2025 | 25.08 | 25.19 | 25.08 | 25.19 | 25.19 | 0.44% | 763 |
| Nov 3, 2025 | 25.05 | 25.26 | 25.05 | 25.08 | 25.08 | 0.15% | 12,385 |
| Oct 31, 2025 | 25.10 | 25.15 | 25.04 | 25.04 | 25.04 | -0.15% | 6,568 |
| Oct 30, 2025 | 25.09 | 25.10 | 25.07 | 25.08 | 25.08 | 0.32% | 2,114 |
| Oct 29, 2025 | 25.19 | 25.30 | 24.95 | 25.00 | 25.00 | -1.01% | 14,009 |
| Oct 28, 2025 | 25.30 | 25.30 | 25.20 | 25.26 | 25.26 | 0.34% | 682 |
| Oct 27, 2025 | 25.22 | 25.23 | 25.17 | 25.17 | 25.17 | -0.20% | 2,553 |
| Oct 24, 2025 | 25.25 | 25.30 | 25.20 | 25.22 | 25.22 | 0.44% | 3,851 |
| Oct 23, 2025 | 25.25 | 25.25 | 25.10 | 25.11 | 25.11 | -0.16% | 1,312 |
| Oct 22, 2025 | 25.17 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 6,519 |
| Oct 21, 2025 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.43% | 18,040 |
| Oct 20, 2025 | 25.23 | 25.23 | 25.10 | 25.11 | 25.11 | -0.45% | 3,497 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.18 | 25.22 | 25.22 | 0.24% | 2,242 |
| Oct 16, 2025 | 25.28 | 25.30 | 25.16 | 25.16 | 25.16 | 0.11% | 2,687 |
| Oct 15, 2025 | 25.08 | 25.20 | 25.05 | 25.13 | 25.13 | 0.33% | 7,968 |
| Oct 14, 2025 | 25.09 | 25.13 | 25.05 | 25.05 | 25.05 | -0.16% | 2,603 |
| Oct 13, 2025 | 25.11 | 25.14 | 25.05 | 25.09 | 25.09 | 0.23% | 1,997 |
| Oct 10, 2025 | 25.10 | 25.18 | 25.03 | 25.03 | 25.03 | -0.32% | 2,068 |
| Oct 9, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.27% | 1,208 |
| Oct 8, 2025 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | -0.02% | 1,375 |
| Oct 7, 2025 | 25.12 | 25.25 | 25.12 | 25.19 | 25.19 | 0.26% | 4,391 |
| Oct 6, 2025 | 25.25 | 25.25 | 25.06 | 25.12 | 25.12 | -0.12% | 2,782 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.36% | 1,248 |
| Oct 2, 2025 | 25.00 | 25.09 | 25.00 | 25.06 | 25.06 | 0.02% | 1,666 |
| Oct 1, 2025 | 25.06 | 25.08 | 25.00 | 25.06 | 25.06 | 0.06% | 2,665 |
| Sep 30, 2025 | 25.09 | 25.16 | 24.94 | 25.04 | 25.04 | -0.19% | 3,387 |
| Sep 29, 2025 | 24.93 | 25.09 | 24.93 | 25.09 | 25.09 | -0.01% | 1,362 |
| Sep 26, 2025 | 25.02 | 25.14 | 24.88 | 25.09 | 25.09 | -0.04% | 4,168 |