Skip to main content
Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
25.10
+0.11 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9925.1024.9925.1025.100.43%1,340
Jun 25, 202624.9924.9924.9524.9924.99-0.04%985
Jun 24, 202624.9525.0024.9325.0025.000.30%1,491
Jun 23, 202624.9924.9924.9324.9324.93-0.34%2,171
Jun 22, 202624.9925.1024.8625.0125.010.08%7,963
Jun 18, 202624.8924.9924.8724.9924.990.56%3,957
Jun 17, 202624.6024.9124.6024.8524.851.02%6,473
Jun 16, 202624.6324.6324.5824.6024.60-2,909
Jun 15, 202624.3124.6024.3124.6024.600.41%5,376
Jun 12, 202624.1924.5624.1924.5024.501.58%5,620
Jun 11, 202624.2224.2324.1224.1224.12-0.25%5,836
Jun 10, 202624.2524.4124.1824.1824.180.27%2,019
Jun 9, 202624.2424.4924.2424.2524.110.33%1,600
Jun 8, 202624.7524.7524.1724.1724.04-2.05%6,839
Jun 5, 202624.6024.7524.6024.6824.540.30%2,212
Jun 4, 202624.6824.6824.6024.6024.460.04%1,818
Jun 3, 202624.7124.7124.5124.5924.450.29%6,259
Jun 2, 202624.6524.6524.5024.5224.38-0.06%4,698
Jun 1, 202624.8024.8024.5424.5424.40-1.26%13,613
May 29, 202624.8524.8524.8524.8524.710.28%822
May 28, 202624.7624.8524.5724.7824.640.55%4,300
May 27, 202624.8024.8024.6124.6524.51-0.58%6,496
May 26, 202624.6024.7924.6024.7924.650.98%1,442
May 22, 202624.5524.5524.5524.5524.41-0.77%627
May 21, 202624.6124.7624.6124.7424.600.77%698
May 20, 202624.3024.7024.1424.5524.410.24%11,129
May 19, 202624.5124.5424.1524.4924.35-0.65%7,842
May 18, 202624.2924.7824.2124.6524.511.36%18,825
May 15, 202624.3224.3224.3224.3224.180.14%1,406
May 14, 202624.4624.4624.0524.2924.15-0.84%6,371
May 13, 202623.9624.4923.9224.4924.352.25%26,976
May 12, 202623.6724.0423.4623.9523.821.27%45,213
May 11, 202624.1024.1023.5623.6523.52-1.52%24,247
May 8, 202624.2024.2224.1124.1523.88-0.41%4,187
May 7, 202624.3124.4124.0824.2523.98-0.21%20,590
May 6, 202624.1424.6024.0824.3024.030.12%30,356
May 5, 202624.2524.4824.0824.2724.000.04%16,641
May 4, 202624.5424.5424.1524.2623.99-1.50%11,136
May 1, 202624.9124.9124.3724.6324.36-0.53%7,257
Apr 30, 202624.8524.8524.6024.7624.48-0.36%7,035
Apr 29, 202624.9224.9224.7624.8524.570.20%1,857
Apr 28, 202624.8024.8024.6924.8024.52-0.04%9,177
Apr 27, 202624.8024.8524.6424.8124.530.10%6,083
Apr 24, 202624.7024.8524.7024.7924.51-0.26%2,348
Apr 23, 202624.7024.8524.7024.8524.570.40%11,712
Apr 22, 202624.8424.8424.6124.7524.47-2,936
Apr 21, 202624.5224.7524.4024.7524.470.94%4,250
Apr 20, 202624.3524.5924.3524.5224.250.12%4,619
Apr 17, 202624.4924.4924.4924.4924.220.62%2,517
Apr 16, 202624.3524.4024.2924.3424.07-0.04%4,712
Apr 15, 202624.1824.3524.1824.3524.081.00%3,995
Apr 14, 202624.2724.2724.1124.1123.84-0.66%4,859
Apr 13, 202624.2724.2724.2724.2724.00-0.57%3,823
Apr 10, 202624.2524.4124.1224.4124.140.68%5,144
Apr 9, 202624.4324.5024.2524.3823.970.33%7,263
Apr 8, 202624.1424.4324.1424.3023.900.96%2,906
Apr 7, 202624.1424.1424.0024.0723.67-1,940
Apr 6, 202624.1424.1424.0124.0723.67-0.33%992
Apr 2, 202624.3024.6023.9224.1523.75-1.36%10,178
Apr 1, 202624.7624.7624.3524.4824.08-0.39%3,947
Mar 31, 202624.7424.7424.5424.5824.170.12%4,166
Mar 30, 202624.5524.5524.4424.5524.14-880
Mar 27, 202624.5524.6724.4524.5524.14-2,930
Mar 26, 202624.5524.5524.4324.5524.14-2,740
Mar 25, 202624.5524.5524.5524.5524.14-950
Mar 24, 202624.5524.7524.4724.5524.14-0.12%6,726
Mar 23, 202624.4224.5824.4224.5824.170.12%1,798
Mar 20, 202624.4624.6424.2624.5524.14-0.28%14,620
Mar 19, 202624.3824.6524.3824.6224.210.70%1,994
Mar 18, 202624.1224.4624.0524.4524.040.70%5,940
Mar 17, 202624.0924.3824.0824.2823.881.00%3,886
Mar 16, 202624.0324.0423.9324.0423.640.32%3,493
Mar 13, 202623.9123.9923.8523.9623.56-0.15%5,692
Mar 12, 202623.7924.0023.7724.0023.600.42%7,725
Mar 11, 202623.9023.9023.7823.9023.500.49%2,289
Mar 10, 202623.8024.0423.7723.9223.390.80%4,964
Mar 9, 202623.7023.9523.2623.7323.20-0.21%20,679
Mar 6, 202623.7824.0323.6323.7823.25-1.49%8,566
Mar 5, 202624.4424.4523.5224.1423.60-1.61%24,041
Mar 4, 202624.6824.6924.5424.5423.99-0.59%4,083
Mar 3, 202624.5624.6824.5624.6824.13-0.08%1,218
Mar 2, 202624.7524.8024.6224.7024.15-0.20%2,098
Feb 27, 202624.8024.8024.7424.7524.20-4,501
Feb 26, 202624.7524.7524.7324.7524.20-6,743
Feb 25, 202624.7424.8024.7024.7524.200.16%4,426
Feb 24, 202624.7324.8824.7024.7124.160.14%7,329
Feb 23, 202624.7324.8924.5624.6824.13-0.10%8,264
Feb 20, 202624.5024.7524.4324.7024.150.82%6,283
Feb 19, 202624.5224.5224.4024.5023.96-0.12%7,307
Feb 18, 202624.5024.5324.2524.5323.980.08%17,782
Feb 17, 202624.1624.5224.0824.5123.970.86%10,434
Feb 13, 202624.1224.3424.0724.3023.760.66%3,568
Feb 12, 202624.1424.1424.1424.1423.600.17%362
Feb 11, 202624.1224.1224.0624.1023.56-0.99%9,177
Feb 10, 202624.3724.3724.0724.3423.801.04%2,762
Feb 9, 202624.3424.3523.9924.0923.55-1.13%7,659
Feb 6, 202624.4324.5024.0324.5023.820.25%4,176
Feb 5, 202624.3224.4424.3024.4423.760.49%2,329
Feb 4, 202624.3024.4024.3024.3223.650.20%3,340
Feb 3, 202624.4024.4024.2024.2723.600.22%1,089