Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.11
+0.04 (0.17%)
At close: Jun 27, 2025, 4:00 PM
23.11
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1323.1323.1123.1123.110.17%612
Jun 26, 202523.0623.0723.0623.0723.07-600
Jun 25, 202523.0923.1123.0323.0723.070.17%3,253
Jun 24, 202523.2523.2523.0023.0323.03-0.17%3,085
Jun 23, 202523.0723.0723.0723.0723.07--
Jun 20, 202523.0723.0723.0723.0723.07-41
Jun 18, 202523.1023.1023.0323.0723.07-0.13%4,974
Jun 17, 202523.1023.1023.1023.1023.100.26%363
Jun 16, 202523.1523.1522.9923.0423.04-0.99%2,073
Jun 13, 202523.2223.2723.2223.2722.940.22%4,560
Jun 12, 202523.2223.2223.2223.2222.890.26%2,431
Jun 11, 202523.1523.1723.1523.1622.830.04%5,550
Jun 10, 202523.1823.1823.1523.1522.82-532
Jun 9, 202523.1223.1523.1223.1522.820.13%2,253
Jun 6, 202523.0623.1223.0623.1222.790.30%5,154
Jun 5, 202523.0023.1022.9323.0522.720.53%2,786
Jun 4, 202523.0023.0022.9322.9322.60-0.40%410
Jun 3, 202523.0223.0223.0223.0222.69-94
Jun 2, 202523.1323.1322.9323.0222.69-0.07%772
May 30, 202523.0323.0423.0123.0422.710.20%3,244
May 29, 202522.9823.1122.9822.9922.660.20%2,595
May 28, 202522.9122.9522.8822.9522.62-0.11%1,108
May 27, 202522.9922.9922.9722.9722.640.22%697
May 23, 202522.9122.9222.9122.9222.59-2,853
May 22, 202522.9022.9522.9022.9222.590.31%5,902
May 21, 202522.9022.9322.8522.8522.52-13,106
May 20, 202522.9522.9522.8522.8522.52-0.61%1,474
May 19, 202522.9922.9922.9922.9922.66-160
May 16, 202522.9022.9922.9022.9922.660.52%964
May 15, 202522.8722.8722.8722.8722.540.09%141
May 14, 202522.8822.9922.8522.8522.52-0.13%669
May 13, 202522.8522.8822.8022.8822.55-0.35%4,602
May 12, 202522.8522.9622.8222.9622.630.48%5,467
May 9, 202522.8522.8722.8022.8522.520.48%8,231
May 8, 202522.7222.7422.7222.7422.41-0.02%2,928
May 7, 202522.8722.8922.6522.7422.42-0.03%2,032
May 6, 202522.7522.7522.7522.7522.420.09%576
May 5, 202522.8722.8722.6622.7322.40-1,920
May 2, 202522.7322.7322.5922.7322.400.31%1,853
May 1, 202522.6522.6622.6522.6622.330.04%320
Apr 30, 202522.6822.6922.6522.6522.33-1,094
Apr 29, 202522.6222.7122.6222.6522.330.04%1,072
Apr 28, 202522.6722.6822.4422.6422.320.22%7,672
Apr 25, 202522.5622.6222.4322.5922.27-0.09%8,769
Apr 24, 202522.6822.8522.5722.6122.290.23%2,075
Apr 23, 202522.6822.6822.5622.5622.24-0.44%2,415
Apr 22, 202522.4022.6622.4022.6622.33-0.35%377
Apr 21, 202522.7422.7422.7422.7422.41-121
Apr 17, 202522.7422.7422.7422.7422.41--
Apr 16, 202522.7422.7422.5922.7422.411.20%570