Skip to main content
Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
24.99
0.00 (0.00%)
Jan 29, 2026, 4:00 PM EST - Market closed

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202624.9925.0024.9924.9924.99-0.04%2,698
Jan 28, 202624.9825.0024.9825.0025.000.04%4,728
Jan 27, 202624.9825.0024.9824.9924.990.08%9,832
Jan 26, 202624.9824.9824.9724.9724.97-0.04%5,105
Jan 23, 202624.9725.0224.9724.9824.980.04%28,419
Jan 22, 202624.9724.9824.9624.9724.97-7,694
Jan 21, 202624.9624.9824.9624.9724.970.04%5,204
Jan 20, 202624.9424.9724.9324.9624.960.08%10,563
Jan 16, 202624.9324.9624.9224.9424.940.04%18,615
Jan 15, 202624.9624.9724.9124.9324.93-0.19%17,390
Jan 14, 202624.9925.0024.9524.9824.98-0.05%10,627
Jan 13, 202625.0025.0024.9524.9924.99-0.16%9,018
Jan 12, 202625.0025.0324.9825.0325.03-0.56%11,328
Jan 9, 202625.1025.1725.0825.1725.000.24%12,834
Jan 8, 202625.1725.1725.1025.1124.94-0.04%7,293
Jan 7, 202625.0725.1325.0725.1224.950.04%6,534
Jan 6, 202625.0425.1125.0425.1124.940.20%13,481
Jan 5, 202625.0625.0725.0625.0624.890.08%6,744
Jan 2, 202625.0525.0725.0225.0424.87-0.12%23,385
Dec 31, 202525.0825.0925.0725.0724.90-0.06%21,072
Dec 30, 202525.1025.1025.0625.0924.92-19,920
Dec 29, 202525.1525.1525.0425.0924.92-0.36%14,747
Dec 26, 202525.1725.1825.1425.1825.01-0.10%4,353
Dec 23, 202525.1825.2225.1825.2025.03-1,713
Dec 22, 202525.1425.2225.1125.2025.03-0.07%4,423
Dec 19, 202525.2925.2925.0525.2225.05-0.13%1,902
Dec 18, 202525.1825.2525.1825.2525.080.04%3,713
Dec 17, 202525.2025.2425.2025.2425.070.16%758
Dec 16, 202525.1625.2425.1025.2025.030.16%7,701
Dec 15, 202525.2025.2725.0725.1624.990.44%3,892
Dec 12, 202525.1925.1924.8525.0524.88-0.22%13,592
Dec 11, 202525.1325.2025.1025.1124.94-0.65%4,504
Dec 10, 202525.3425.3425.2725.2724.94-1,507
Dec 9, 202525.1525.3825.1525.2724.940.08%7,495
Dec 8, 202525.2625.2825.1025.2524.920.28%5,346
Dec 5, 202525.2825.3025.1825.1824.85-0.04%6,426
Dec 4, 202525.2325.2325.1925.1924.86-0.24%486
Dec 3, 202525.4025.4025.2525.2524.92-2,667
Dec 2, 202525.2925.3225.2525.2524.920.28%5,948
Dec 1, 202525.1825.3625.0525.1824.85-0.12%2,639
Nov 28, 202525.2125.2125.2125.2124.88-0.16%416
Nov 26, 202525.3025.3025.1925.2524.920.20%3,478
Nov 25, 202525.2725.3625.2025.2024.87-0.16%2,819
Nov 24, 202525.2525.2525.2425.2424.91-0.39%815
Nov 21, 202525.3425.3425.1925.3425.01-0.08%2,356
Nov 20, 202525.1725.3625.1525.3625.030.44%4,454
Nov 19, 202525.2325.2625.0925.2524.92-0.02%2,134
Nov 18, 202525.3625.3625.2625.2624.92-0.22%782
Nov 17, 202525.3025.3625.3025.3124.980.24%4,680
Nov 14, 202525.3025.3025.1925.2524.92-0.51%1,687
Nov 13, 202525.2225.3825.2225.3825.050.59%2,299
Nov 12, 202525.2025.2325.2025.2324.90-1,029
Nov 11, 202525.1825.2825.1825.2324.90-0.16%6,192
Nov 10, 202525.1925.2725.1925.2724.94-0.43%805
Nov 7, 202525.3625.3825.3625.3824.880.16%403
Nov 6, 202525.2825.4025.2825.3424.840.30%2,204
Nov 5, 202525.2725.2725.2725.2724.770.15%234
Nov 4, 202525.2525.3525.2025.2324.73-0.21%4,661
Nov 3, 202525.1925.2825.1725.2824.780.24%2,662
Oct 31, 202525.2425.2825.2225.2224.72-0.08%1,133
Oct 30, 202525.2125.2425.2125.2424.740.28%2,959
Oct 29, 202525.0725.1725.0725.1724.680.20%3,131
Oct 28, 202525.1525.1525.0925.1224.63-0.04%2,188
Oct 27, 202525.1225.1525.1225.1324.64-0.19%999
Oct 24, 202525.1825.1825.1725.1824.69-2,214
Oct 23, 202525.1625.1925.1625.1824.69-0.04%891
Oct 22, 202525.1925.1925.1525.1924.690.16%1,953
Oct 21, 202525.2225.2425.1525.1524.66-0.16%4,135
Oct 20, 202525.2425.2425.1925.1924.69-0.14%1,143
Oct 17, 202525.2825.2825.1925.2324.73-0.06%1,339
Oct 16, 202525.2025.2825.2025.2424.740.16%900
Oct 15, 202525.2025.2125.2025.2024.700.19%2,157
Oct 14, 202525.3225.3425.1125.1524.66-0.38%3,924
Oct 13, 202525.1725.2825.1525.2524.590.39%3,072
Oct 10, 202525.2325.2825.1525.1524.49-2,761
Oct 9, 202525.1625.2225.1525.1524.49-0.51%1,394
Oct 8, 202525.2425.2825.2425.2824.620.52%376
Oct 7, 202525.1225.2225.1225.1524.49-1,939
Oct 6, 202525.2525.2525.1525.1524.49-0.51%2,282
Oct 3, 202525.2525.2825.2525.2824.62-0.12%1,543
Oct 2, 202525.3025.4025.3025.3124.650.20%1,509
Oct 1, 202525.2725.3225.2525.2624.600.04%1,736
Sep 30, 202525.2525.3025.2525.2524.59-4,673
Sep 29, 202525.2525.2825.2525.2524.59-0.15%791
Sep 26, 202525.3425.3425.2525.2924.63-0.22%3,439
Sep 25, 202525.2525.3525.2525.3424.680.11%3,346
Sep 24, 202525.2525.3225.2525.3224.650.79%1,247
Sep 23, 202525.1125.3425.1025.1224.46-0.50%2,734
Sep 22, 202525.2425.2425.2425.2424.58-0.63%209
Sep 19, 202525.2025.4025.1625.4024.740.43%1,551
Sep 18, 202525.2825.3025.2825.2924.630.42%662
Sep 17, 202525.1725.2025.1725.1924.53-0.54%1,076
Sep 16, 202525.3425.3725.3225.3224.660.32%1,276
Sep 15, 202525.3525.3625.2425.2424.58-0.08%4,154
Sep 12, 202525.2525.2625.2525.2624.600.16%942
Sep 11, 202525.1725.3725.1725.2224.560.20%3,786
Sep 10, 202525.3325.3325.1225.1724.51-0.63%3,354
Sep 9, 202525.5025.5025.3225.3324.510.16%3,979
Sep 8, 202525.4825.4925.2925.2924.470.16%1,832
Sep 5, 202525.3725.4025.2525.2524.43-0.43%10,670