Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.36
-0.02 (-0.08%)
Aug 15, 2025, 9:30 AM - Market open

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202523.4523.4523.3423.3823.38-0.15%5,520
Aug 13, 202523.4523.4523.3623.4123.41-0.01%1,197
Aug 12, 202523.3523.4223.3423.4223.420.37%2,700
Aug 11, 202523.4823.4823.3223.3323.330.03%2,759
Aug 8, 202523.3523.3523.3223.3223.32-0.12%763
Aug 7, 202523.4023.4023.3223.3523.35-0.43%2,252
Aug 6, 202523.4523.4523.4523.4523.45-0.21%200
Aug 5, 202523.3823.5123.3823.5023.500.86%3,418
Aug 4, 202523.3323.3723.3023.3023.30-806
Aug 1, 202523.4923.4923.3023.3023.30-0.09%4,542
Jul 31, 202523.3523.3523.3123.3223.320.04%12,005
Jul 30, 202523.3323.4023.3023.3123.310.17%2,133
Jul 29, 202523.3023.3123.2723.2723.27-0.26%1,561
Jul 28, 202523.3323.3323.3323.3323.330.13%188
Jul 25, 202523.2623.3023.2523.3023.30-5,498
Jul 24, 202523.2623.3023.2423.3023.30-6,283
Jul 23, 202523.2623.3123.2623.3023.300.22%2,377
Jul 22, 202523.3523.3523.2523.2523.25-0.39%3,080
Jul 21, 202523.2723.3523.2523.3423.340.17%3,257
Jul 18, 202523.2323.3623.2323.3023.300.17%6,060
Jul 17, 202523.2323.2623.2323.2623.260.39%830
Jul 16, 202523.1723.1723.1723.1723.17-0.34%476
Jul 15, 202523.1823.2523.1823.2523.250.43%1,851
Jul 14, 202523.1623.2223.1523.1523.15-0.43%7,260
Jul 11, 202523.2023.2523.2023.2523.250.22%240
Jul 10, 202523.2023.2523.2023.2023.20-2,491
Jul 9, 202523.2023.2023.2023.2023.20-288
Jul 8, 202523.1523.2423.1523.2023.20-0.22%4,024
Jul 7, 202523.1823.2623.1123.2523.250.26%2,496
Jul 3, 202523.1723.1923.1723.1923.19-0.04%1,821
Jul 2, 202523.2823.2823.1923.2023.200.10%1,546
Jul 1, 202523.1823.1823.1823.1823.180.07%226
Jun 30, 202523.1723.1723.1623.1623.160.22%25,292
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 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, 202523.2223.2723.2223.2722.930.22%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 2, 202523.1323.1322.9323.0222.69-0.07%772
May 30, 202523.0323.0423.0123.0422.700.20%3,244