Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.80
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8024.8024.6924.8024.80-0.04%9,177
Apr 27, 202624.8024.8524.6424.8124.810.10%6,083
Apr 24, 202624.7024.8524.7024.7924.79-0.26%2,348
Apr 23, 202624.7024.8524.7024.8524.850.40%11,712
Apr 22, 202624.8424.8424.6124.7524.75-2,936
Apr 21, 202624.5224.7524.4024.7524.750.94%4,250
Apr 20, 202624.3524.5924.3524.5224.520.12%4,619
Apr 17, 202624.4924.4924.4924.4924.490.62%2,517
Apr 16, 202624.3524.4024.2924.3424.34-0.04%4,712
Apr 15, 202624.1824.3524.1824.3524.351.00%3,995
Apr 14, 202624.2724.2724.1124.1124.11-0.66%4,859
Apr 13, 202624.2724.2724.2724.2724.27-0.57%3,823
Apr 10, 202624.2524.4124.1224.4124.410.12%5,144
Apr 9, 202624.4324.5024.2524.3824.240.33%7,263
Apr 8, 202624.1424.4324.1424.3024.170.96%2,906
Apr 7, 202624.1424.1424.0024.0723.94-1,940
Apr 6, 202624.1424.1424.0124.0723.94-0.33%992
Apr 2, 202624.3024.6023.9224.1524.02-1.36%10,178
Apr 1, 202624.7624.7624.3524.4824.35-0.39%3,947
Mar 31, 202624.7424.7424.5424.5824.440.12%4,166
Mar 30, 202624.5524.5524.4424.5524.41-880
Mar 27, 202624.5524.6724.4524.5524.41-2,930
Mar 26, 202624.5524.5524.4324.5524.41-2,740
Mar 25, 202624.5524.5524.5524.5524.41-950
Mar 24, 202624.5524.7524.4724.5524.41-0.12%6,726
Mar 23, 202624.4224.5824.4224.5824.440.12%1,798
Mar 20, 202624.4624.6424.2624.5524.41-0.28%14,620
Mar 19, 202624.3824.6524.3824.6224.480.70%1,994
Mar 18, 202624.1224.4624.0524.4524.310.70%5,940
Mar 17, 202624.0924.3824.0824.2824.151.00%3,886
Mar 16, 202624.0324.0423.9324.0423.910.32%3,493
Mar 13, 202623.9123.9923.8523.9623.83-0.15%5,692
Mar 12, 202623.7924.0023.7724.0023.870.42%7,725
Mar 11, 202623.9023.9023.7823.9023.77-0.08%2,289
Mar 10, 202623.8024.0423.7723.9223.650.80%4,964
Mar 9, 202623.7023.9523.2623.7323.46-0.21%20,679
Mar 6, 202623.7824.0323.6323.7823.51-1.49%8,566
Mar 5, 202624.4424.4523.5224.1423.87-1.61%24,041
Mar 4, 202624.6824.6924.5424.5424.26-0.59%4,083
Mar 3, 202624.5624.6824.5624.6824.40-0.09%1,218
Mar 2, 202624.7524.8024.6224.7024.42-0.20%2,098
Feb 27, 202624.8024.8024.7424.7524.47-4,501
Feb 26, 202624.7524.7524.7324.7524.47-6,743
Feb 25, 202624.7424.8024.7024.7524.470.16%4,426
Feb 24, 202624.7324.8824.7024.7124.430.14%7,329
Feb 23, 202624.7324.8924.5624.6824.40-0.10%8,264
Feb 20, 202624.5024.7524.4324.7024.420.82%6,283
Feb 19, 202624.5224.5224.4024.5024.23-0.12%7,307
Feb 18, 202624.5024.5324.2524.5324.260.08%17,782
Feb 17, 202624.1624.5224.0824.5124.240.86%10,434
Feb 13, 202624.1224.3424.0724.3024.030.66%3,568
Feb 12, 202624.1424.1424.1424.1423.870.17%362
Feb 11, 202624.1224.1224.0624.1023.83-0.99%9,177
Feb 10, 202624.3724.3724.0724.3424.071.04%2,762
Feb 9, 202624.3424.3523.9924.0923.82-1.67%7,659
Feb 6, 202624.4324.5024.0324.5024.090.25%4,176
Feb 5, 202624.3224.4424.3024.4424.030.49%2,329
Feb 4, 202624.3024.4024.3024.3223.920.20%3,340
Feb 3, 202624.4024.4024.2024.2723.870.21%1,089
Feb 2, 202624.5024.5024.1224.2223.82-1.46%6,706
Jan 30, 202624.5824.5824.5824.5824.17-0.04%747
Jan 29, 202624.5924.5924.4524.5924.180.26%2,801
Jan 28, 202624.5024.5324.5024.5324.12-0.28%5,143
Jan 27, 202624.6124.6324.5024.6024.190.55%6,232
Jan 26, 202624.6024.6024.4624.4624.05-0.57%3,977
Jan 23, 202624.4524.6024.4524.6024.190.99%2,924
Jan 22, 202624.5024.5024.3624.3623.95-0.76%870
Jan 21, 202624.5024.5624.5024.5524.140.11%4,414
Jan 20, 202624.6024.7024.5224.5224.11-0.51%1,918
Jan 15, 202624.5724.6524.2524.6524.230.59%5,618
Jan 14, 202624.6924.6924.3524.5024.09-0.77%4,111
Jan 13, 202624.5024.8824.3524.6924.282.96%10,813
Jan 12, 202624.4024.6723.9823.9823.58-2.48%6,731
Jan 9, 202624.4824.6224.4824.5924.050.99%8,699
Jan 8, 202624.5524.8924.3524.3523.81-0.94%5,424
Jan 7, 202624.6124.7924.4824.5824.04-0.08%9,617
Jan 6, 202624.5524.7524.5524.6024.060.45%1,739
Jan 5, 202624.7024.8023.8724.4923.95-0.49%10,144
Jan 2, 202624.9024.9024.6124.6124.07-0.81%3,131
Dec 31, 202524.8224.8424.7624.8124.260.04%3,213
Dec 30, 202524.8924.8924.7024.8024.25-3,817
Dec 29, 202524.6524.8524.6424.8024.250.20%5,628
Dec 26, 202524.7124.8024.7024.7524.20-0.20%4,530
Dec 24, 202524.7824.8024.6224.8024.25-9,249
Dec 23, 202524.7524.9024.6524.8024.250.20%4,758
Dec 22, 202524.7824.8624.7324.7524.20-0.44%11,313
Dec 19, 202524.8724.9124.7024.8624.31-0.04%10,598
Dec 18, 202524.7525.0024.5624.8724.320.48%20,104
Dec 17, 202524.6824.9024.6024.7524.20-24,970
Dec 16, 202524.7024.7524.4124.7524.200.20%62,091
Dec 15, 202524.6724.7824.6024.7024.150.61%8,588
Dec 12, 202524.4024.5524.2724.5524.010.61%4,350
Dec 11, 202524.4024.5524.2124.4023.86-0.53%17,080
Dec 10, 202524.0024.5523.9524.5323.862.21%24,287
Dec 9, 202524.0024.0023.9324.0023.34-1,856
Dec 8, 202523.8524.0023.7124.0023.341.05%2,577
Dec 5, 202523.7523.8023.7023.7523.10-0.54%3,127
Dec 4, 202523.8623.8823.8623.8823.220.84%997
Dec 3, 202523.7523.8823.6623.6823.03-0.08%2,287
Dec 2, 202523.8423.8423.5623.7023.05-0.29%1,041