Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.75
-0.13 (-0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7523.8023.7023.7523.75-0.54%3,127
Dec 4, 202523.8623.8823.8623.8823.880.84%997
Dec 3, 202523.7523.8823.6623.6823.68-0.08%2,287
Dec 2, 202523.8423.8423.5623.7023.70-0.29%1,041
Dec 1, 202523.5623.9023.5523.7723.770.89%3,516
Nov 28, 202523.5623.5623.5623.5623.56-119
Nov 26, 202523.5823.7523.5623.5623.56-0.17%2,798
Nov 25, 202523.5523.7523.5523.6023.600.21%3,758
Nov 24, 202523.5423.5523.3623.5523.550.04%5,708
Nov 21, 202523.5423.5523.4823.5423.540.60%4,684
Nov 20, 202523.5523.5523.4023.4023.400.21%1,602
Nov 18, 202523.3523.3523.3523.3523.35-0.63%2,176
Nov 17, 202523.4323.5023.4323.5023.500.19%2,914
Nov 14, 202523.6223.6223.4623.4623.46-0.19%2,107
Nov 13, 202523.6323.6323.5023.5023.50-0.55%4,609
Nov 12, 202523.3323.6323.3023.6323.630.81%4,535
Nov 11, 202523.4223.4423.4223.4423.440.39%3,026
Nov 10, 202523.3023.3523.3023.3523.35-0.09%883
Nov 7, 202523.3623.3723.3623.3723.23-0.04%838
Nov 6, 202523.4023.4223.3523.3823.24-0.34%3,026
Nov 5, 202523.2123.4623.1223.4623.321.51%3,203
Nov 4, 202523.2323.2323.0623.1122.980.39%2,279
Nov 3, 202523.3123.4223.0223.0222.89-0.82%15,216
Oct 31, 202523.2423.2423.2123.2123.08-0.47%1,004
Oct 30, 202523.3223.3223.3223.3223.180.52%270
Oct 29, 202523.2623.3723.1923.2023.07-0.81%3,429
Oct 28, 202523.3323.5123.2823.3923.250.30%6,532
Oct 27, 202523.2623.3823.2623.3223.180.08%1,534
Oct 24, 202523.3523.3523.3023.3023.16-0.14%822
Oct 23, 202523.3023.3523.3023.3323.200.14%1,206
Oct 22, 202523.2923.3523.2923.3023.160.60%2,189
Oct 21, 202523.3523.3523.1623.1623.03-0.60%2,968
Oct 20, 202523.1223.3823.1223.3023.160.82%2,081
Oct 17, 202523.5323.5323.1123.1122.98-1.66%6,914
Oct 16, 202523.5023.5023.5023.5023.360.20%531
Oct 15, 202523.4523.4523.4523.4523.320.32%611
Oct 14, 202523.4423.4423.2423.3823.24-0.93%2,613
Oct 13, 202523.7923.7923.5923.6023.33-2.16%2,492
Oct 10, 202524.3224.5023.5424.1223.841.43%5,581
Oct 9, 202524.1524.3323.5823.7823.51-0.92%2,749
Oct 8, 202524.1324.7023.6724.0023.72-7,219
Oct 7, 202523.8524.0023.7524.0023.720.63%3,418
Oct 6, 202523.6023.8523.5023.8523.570.64%7,624
Oct 3, 202523.7023.7023.7023.7023.430.63%507
Oct 2, 202523.5723.6523.5523.5523.28-0.13%3,416
Oct 1, 202523.6023.7023.5223.5823.310.13%5,026
Sep 30, 202523.5423.6023.4823.5523.280.06%4,431
Sep 29, 202523.5823.5923.3223.5423.26-0.08%4,886
Sep 26, 202523.3723.5623.3723.5623.280.32%3,274
Sep 25, 202523.6023.6023.4823.4823.21-0.66%954
Sep 24, 202523.6023.6523.6023.6423.36-0.38%1,851
Sep 23, 202523.6323.7323.6023.7323.450.12%881
Sep 22, 202523.7623.8523.7023.7023.43-0.55%3,805
Sep 19, 202523.6423.8323.6423.8323.561.17%2,571
Sep 18, 202523.4723.6423.4723.5623.280.14%1,143
Sep 17, 202523.6023.6223.5223.5223.250.23%2,371
Sep 16, 202523.4723.5523.4723.4723.20-3,261
Sep 15, 202523.5623.6123.4723.4723.20-0.77%5,845
Sep 12, 202523.5823.6523.5823.6523.380.43%834
Sep 11, 202523.4023.5623.4023.5523.280.64%2,458
Sep 10, 202523.5523.5623.4023.4023.13-1.22%1,446
Sep 9, 202523.6523.6923.4023.6923.281.28%1,773
Sep 8, 202523.3923.3923.3923.3922.99-0.17%579
Sep 5, 202523.4523.4523.4023.4323.03-0.09%4,614
Sep 4, 202523.5423.5523.4523.4523.05-0.64%1,327
Sep 3, 202523.2623.6923.2623.6023.201.47%8,371
Sep 2, 202523.3223.4523.2523.2622.86-0.26%7,148
Aug 29, 202523.3223.3223.3223.3222.920.03%224
Aug 28, 202523.2823.3123.1323.3122.910.14%4,084
Aug 27, 202523.2823.2823.2823.2822.880.34%2,784
Aug 26, 202523.2323.2623.2023.2022.80-1.28%1,601
Aug 25, 202523.5023.5023.5023.5023.100.64%324
Aug 22, 202523.2123.3523.2123.3522.950.69%310
Aug 21, 202523.5023.5023.1823.1922.79-0.60%964
Aug 20, 202523.5023.5023.1723.3322.930.86%3,121
Aug 19, 202523.1423.1423.1223.1322.73-0.56%935
Aug 18, 202523.1323.5023.0723.2622.86-4,606
Aug 15, 202523.3023.4023.0823.2622.860.82%2,642
Aug 14, 202523.0523.1523.0523.0722.670.57%996
Aug 13, 202523.4823.4822.9422.9422.55-1.88%5,689
Aug 12, 202523.3523.3823.3523.3822.980.13%1,064
Aug 11, 202523.6423.6423.3523.3522.95-1.02%3,637
Aug 8, 202523.5223.5923.5023.5923.05-1.09%1,996
Aug 7, 202523.8323.8523.3923.8523.311.36%3,833
Aug 6, 202523.6723.7523.5223.5322.99-0.51%5,497
Aug 5, 202523.7823.8523.6523.6523.110.21%1,727
Aug 4, 202523.5923.8023.5923.6023.06-0.25%4,386
Aug 1, 202523.6623.6623.6623.6623.12-0.59%428
Jul 31, 202523.8023.8023.8023.8023.260.57%595
Jul 29, 202523.6823.7023.6023.6723.13-0.05%2,460
Jul 28, 202523.5823.6823.5823.6823.140.12%1,021
Jul 25, 202523.6923.6923.6523.6523.11-0.21%1,052
Jul 24, 202523.7023.7023.5723.7023.160.59%3,143
Jul 23, 202523.5323.7223.5323.5623.02-1.85%1,139
Jul 22, 202524.0224.0524.0124.0123.46-0.06%1,101
Jul 21, 202523.7524.0223.7524.0223.471.78%2,359
Jul 18, 202523.5523.6023.5523.6023.06-1,934
Jul 17, 202523.3523.6023.3523.6023.061.24%3,137
Jul 16, 202523.1923.4023.1923.3122.78-5,217
Jul 15, 202523.1523.3423.1523.3122.780.49%1,691