Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.78
-0.36 (-1.49%)
Mar 6, 2026, 4:00 PM EST - Market closed

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7824.0323.6323.7823.78-1.49%8,566
Mar 5, 202624.4424.4523.5224.1424.14-1.61%23,259
Mar 4, 202624.6824.6924.5424.5424.54-0.59%4,083
Mar 3, 202624.5624.6824.5624.6824.68-0.09%1,218
Mar 2, 202624.7524.8024.6224.7024.70-0.20%2,098
Feb 27, 202624.8024.8024.7424.7524.75-4,501
Feb 26, 202624.7524.7524.7324.7524.75-6,743
Feb 25, 202624.7424.8024.7024.7524.750.16%4,426
Feb 24, 202624.7324.8824.7024.7124.710.14%7,329
Feb 23, 202624.7324.8924.5624.6824.68-0.10%8,264
Feb 20, 202624.5024.7524.4324.7024.700.82%6,283
Feb 19, 202624.5224.5224.4024.5024.50-0.12%7,307
Feb 18, 202624.5024.5324.2524.5324.530.08%17,782
Feb 17, 202624.1624.5224.0824.5124.510.86%10,434
Feb 13, 202624.1224.3424.0724.3024.300.66%3,568
Feb 12, 202624.1424.1424.1424.1424.140.17%362
Feb 11, 202624.1224.1224.0624.1024.10-0.99%9,177
Feb 10, 202624.3724.3724.0724.3424.341.04%2,762
Feb 9, 202624.3424.3523.9924.0924.09-1.67%7,659
Feb 6, 202624.4324.5024.0324.5024.360.25%4,176
Feb 5, 202624.3224.4424.3024.4424.300.49%2,329
Feb 4, 202624.3024.4024.3024.3224.190.20%3,340
Feb 3, 202624.4024.4024.2024.2724.140.21%1,089
Feb 2, 202624.5024.5024.1224.2224.09-1.46%6,706
Jan 30, 202624.5824.5824.5824.5824.44-0.04%747
Jan 29, 202624.5924.5924.4524.5924.450.26%2,801
Jan 28, 202624.5024.5324.5024.5324.39-0.28%5,143
Jan 27, 202624.6124.6324.5024.6024.460.55%6,232
Jan 26, 202624.6024.6024.4624.4624.32-0.57%3,977
Jan 23, 202624.4524.6024.4524.6024.460.99%2,924
Jan 22, 202624.5024.5024.3624.3624.23-0.76%870
Jan 21, 202624.5024.5624.5024.5524.410.11%4,414
Jan 20, 202624.6024.7024.5224.5224.38-0.51%1,918
Jan 15, 202624.5724.6524.2524.6524.510.59%5,618
Jan 14, 202624.6924.6924.3524.5024.36-0.77%4,111
Jan 13, 202624.5024.8824.3524.6924.552.96%10,813
Jan 12, 202624.4024.6723.9823.9823.85-2.48%6,731
Jan 9, 202624.4824.6224.4824.5924.320.99%8,699
Jan 8, 202624.5524.8924.3524.3524.08-0.94%5,424
Jan 7, 202624.6124.7924.4824.5824.31-0.08%9,617
Jan 6, 202624.5524.7524.5524.6024.330.45%1,739
Jan 5, 202624.7024.8023.8724.4924.22-0.49%10,144
Jan 2, 202624.9024.9024.6124.6124.34-0.81%3,131
Dec 31, 202524.8224.8424.7624.8124.540.04%3,213
Dec 30, 202524.8924.8924.7024.8024.53-3,817
Dec 29, 202524.6524.8524.6424.8024.530.20%5,628
Dec 26, 202524.7124.8024.7024.7524.48-0.20%4,530
Dec 24, 202524.7824.8024.6224.8024.53-9,249
Dec 23, 202524.7524.9024.6524.8024.530.20%4,758
Dec 22, 202524.7824.8624.7324.7524.48-0.44%11,313
Dec 19, 202524.8724.9124.7024.8624.59-0.04%10,598
Dec 18, 202524.7525.0024.5624.8724.600.48%20,104
Dec 17, 202524.6824.9024.6024.7524.48-24,970
Dec 16, 202524.7024.7524.4124.7524.480.20%62,091
Dec 15, 202524.6724.7824.6024.7024.430.61%8,588
Dec 12, 202524.4024.5524.2724.5524.280.61%4,350
Dec 11, 202524.4024.5524.2124.4024.13-0.53%17,080
Dec 10, 202524.0024.5523.9524.5324.132.21%24,287
Dec 9, 202524.0024.0023.9324.0023.60-1,856
Dec 8, 202523.8524.0023.7124.0023.601.05%2,577
Dec 5, 202523.7523.8023.7023.7523.36-0.54%3,127
Dec 4, 202523.8623.8823.8623.8823.490.84%997
Dec 3, 202523.7523.8823.6623.6823.29-0.08%2,287
Dec 2, 202523.8423.8423.5623.7023.31-0.29%1,041
Dec 1, 202523.5623.9023.5523.7723.380.89%3,516
Nov 28, 202523.5623.5623.5623.5623.17-119
Nov 26, 202523.5823.7523.5623.5623.17-0.17%2,798
Nov 25, 202523.5523.7523.5523.6023.210.21%3,758
Nov 24, 202523.5423.5523.3623.5523.160.04%5,708
Nov 21, 202523.5423.5523.4823.5423.150.60%4,684
Nov 20, 202523.5523.5523.4023.4023.010.21%1,602
Nov 18, 202523.3523.3523.3523.3522.97-0.63%2,176
Nov 17, 202523.4323.5023.4323.5023.110.19%2,914
Nov 14, 202523.6223.6223.4623.4623.07-0.19%2,107
Nov 13, 202523.6323.6323.5023.5023.11-0.55%4,609
Nov 12, 202523.3323.6323.3023.6323.240.81%4,535
Nov 11, 202523.4223.4423.4223.4423.050.39%3,026
Nov 10, 202523.3023.3523.3023.3522.97-0.09%883
Nov 7, 202523.3623.3723.3623.3722.85-0.04%838
Nov 6, 202523.4023.4223.3523.3822.86-0.34%3,026
Nov 5, 202523.2123.4623.1223.4622.941.51%3,203
Nov 4, 202523.2323.2323.0623.1122.600.39%2,279
Nov 3, 202523.3123.4223.0223.0222.51-0.82%15,216
Oct 31, 202523.2423.2423.2123.2122.70-0.47%1,004
Oct 30, 202523.3223.3223.3223.3222.800.52%270
Oct 29, 202523.2623.3723.1923.2022.69-0.81%3,429
Oct 28, 202523.3323.5123.2823.3922.870.30%6,532
Oct 27, 202523.2623.3823.2623.3222.800.08%1,534
Oct 24, 202523.3523.3523.3023.3022.78-0.14%822
Oct 23, 202523.3023.3523.3023.3322.810.14%1,206
Oct 22, 202523.2923.3523.2923.3022.780.60%2,189
Oct 21, 202523.3523.3523.1623.1622.65-0.60%2,968
Oct 20, 202523.1223.3823.1223.3022.780.82%2,081
Oct 17, 202523.5323.5323.1123.1122.60-1.66%6,914
Oct 16, 202523.5023.5023.5023.5022.980.20%531
Oct 15, 202523.4523.4523.4523.4522.930.32%611
Oct 14, 202523.4423.4423.2423.3822.86-0.93%2,613
Oct 13, 202523.7923.7923.5923.6022.94-2.16%2,492
Oct 10, 202524.3224.5023.5424.1223.451.43%5,581
Oct 9, 202524.1524.3323.5823.7823.12-0.92%2,749