Skip to main content
Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.18
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2825.3025.1825.1825.18-0.04%6,426
Dec 4, 202525.2325.2325.1925.1925.19-0.24%486
Dec 3, 202525.4025.4025.2525.2525.25-2,667
Dec 2, 202525.2925.3225.2525.2525.250.28%5,948
Dec 1, 202525.1825.3625.0525.1825.18-0.12%2,639
Nov 28, 202525.2125.2125.2125.2125.21-0.16%416
Nov 26, 202525.3025.3025.1925.2525.250.20%3,478
Nov 25, 202525.2725.3625.2025.2025.20-0.16%2,819
Nov 24, 202525.2525.2525.2425.2425.24-0.39%815
Nov 21, 202525.3425.3425.1925.3425.34-0.08%2,356
Nov 20, 202525.1725.3625.1525.3625.360.44%4,454
Nov 19, 202525.2325.2625.0925.2525.25-0.02%2,134
Nov 18, 202525.3625.3625.2625.2625.26-0.22%782
Nov 17, 202525.3025.3625.3025.3125.310.24%4,680
Nov 14, 202525.3025.3025.1925.2525.25-0.51%1,687
Nov 13, 202525.2225.3825.2225.3825.380.59%2,299
Nov 12, 202525.2025.2325.2025.2325.23-1,029
Nov 11, 202525.1825.2825.1825.2325.23-0.16%6,192
Nov 10, 202525.1925.2725.1925.2725.27-0.43%805
Nov 7, 202525.3625.3825.3625.3825.210.16%403
Nov 6, 202525.2825.4025.2825.3425.170.30%2,204
Nov 5, 202525.2725.2725.2725.2725.100.15%234
Nov 4, 202525.2525.3525.2025.2325.06-0.21%4,661
Nov 3, 202525.1925.2825.1725.2825.110.24%2,662
Oct 31, 202525.2425.2825.2225.2225.05-0.08%1,133
Oct 30, 202525.2125.2425.2125.2425.070.28%2,959
Oct 29, 202525.0725.1725.0725.1725.000.20%3,131
Oct 28, 202525.1525.1525.0925.1224.96-0.04%2,188
Oct 27, 202525.1225.1525.1225.1324.97-0.19%999
Oct 24, 202525.1825.1825.1725.1825.01-2,214
Oct 23, 202525.1625.1925.1625.1825.01-0.04%891
Oct 22, 202525.1925.1925.1525.1925.020.16%1,953
Oct 21, 202525.2225.2425.1525.1524.98-0.16%4,135
Oct 20, 202525.2425.2425.1925.1925.02-0.14%1,143
Oct 17, 202525.2825.2825.1925.2325.06-0.06%1,339
Oct 16, 202525.2025.2825.2025.2425.070.16%900
Oct 15, 202525.2025.2125.2025.2025.030.19%2,157
Oct 14, 202525.3225.3425.1125.1524.99-0.38%3,924
Oct 13, 202525.1725.2825.1525.2524.920.39%3,072
Oct 10, 202525.2325.2825.1525.1524.82-2,761
Oct 9, 202525.1625.2225.1525.1524.82-0.51%1,394
Oct 8, 202525.2425.2825.2425.2824.950.52%376
Oct 7, 202525.1225.2225.1225.1524.82-1,939
Oct 6, 202525.2525.2525.1525.1524.82-0.51%2,282
Oct 3, 202525.2525.2825.2525.2824.95-0.12%1,543
Oct 2, 202525.3025.4025.3025.3124.980.20%1,509
Oct 1, 202525.2725.3225.2525.2624.930.04%1,736
Sep 30, 202525.2525.3025.2525.2524.92-4,673
Sep 29, 202525.2525.2825.2525.2524.92-0.15%791
Sep 26, 202525.3425.3425.2525.2924.96-0.22%3,439
Sep 25, 202525.2525.3525.2525.3425.010.11%3,346
Sep 24, 202525.2525.3225.2525.3224.980.79%1,247
Sep 23, 202525.1125.3425.1025.1224.79-0.50%2,734
Sep 22, 202525.2425.2425.2425.2424.91-0.63%209
Sep 19, 202525.2025.4025.1625.4025.070.43%1,551
Sep 18, 202525.2825.3025.2825.2924.960.42%662
Sep 17, 202525.1725.2025.1725.1924.85-0.54%1,076
Sep 16, 202525.3425.3725.3225.3224.990.32%1,276
Sep 15, 202525.3525.3625.2425.2424.91-0.08%4,154
Sep 12, 202525.2525.2625.2525.2624.930.16%942
Sep 11, 202525.1725.3725.1725.2224.890.20%3,786
Sep 10, 202525.3325.3325.1225.1724.84-0.63%3,354
Sep 9, 202525.5025.5025.3225.3324.830.16%3,979
Sep 8, 202525.4825.4925.2925.2924.790.16%1,832
Sep 5, 202525.3725.4025.2525.2524.75-0.43%10,670
Sep 4, 202525.3725.3725.3225.3624.860.72%3,863
Sep 3, 202525.2725.3125.1725.1824.69-0.48%892
Sep 2, 202525.3725.3725.3025.3024.80-0.28%776
Aug 29, 202525.1425.3725.1125.3724.870.67%4,057
Aug 27, 202525.3625.3625.1525.2024.71-0.47%4,216
Aug 26, 202525.2025.3225.2025.3224.820.28%1,823
Aug 25, 202525.1125.2525.1125.2524.750.55%2,682
Aug 22, 202525.1225.1225.0825.1124.62-0.04%3,287
Aug 21, 202525.1725.1725.1225.1224.63-0.22%1,968
Aug 20, 202525.1725.2325.1025.1824.680.01%4,144
Aug 19, 202525.1525.1725.1525.1724.680.21%1,187
Aug 18, 202525.1325.1825.1225.1224.63-0.14%2,278
Aug 15, 202525.1125.1625.1125.1624.66-0.10%3,243
Aug 14, 202525.0325.1825.0325.1824.69-5,507
Aug 13, 202525.0725.2525.0725.1824.690.56%4,042
Aug 12, 202525.0325.0525.0325.0424.55-7,331
Aug 11, 202525.0525.2025.0225.0424.55-0.66%9,092
Aug 8, 202525.1825.2525.1825.2124.550.10%2,341
Aug 7, 202525.1025.1825.0925.1824.520.22%4,326
Aug 6, 202525.1325.1525.1325.1324.470.01%1,965
Aug 5, 202525.0725.1325.0525.1224.470.19%3,637
Aug 4, 202525.0525.0925.0425.0824.42-0.10%6,881
Aug 1, 202525.0525.1225.0525.1024.440.16%2,625
Jul 31, 202525.0625.1325.0625.0624.41-0.20%3,133
Jul 30, 202525.0825.1225.0825.1124.450.08%1,405
Jul 29, 202525.0725.0925.0425.0924.440.20%600
Jul 28, 202525.0525.0725.0425.0424.39-0.04%3,320
Jul 25, 202525.0825.1025.0425.0524.40-0.20%5,362
Jul 24, 202525.1325.1325.0725.1024.44-0.12%1,217
Jul 23, 202525.1925.1925.1325.1324.470.08%998
Jul 22, 202525.1925.1925.0725.1124.45-0.32%1,067
Jul 21, 202525.0525.1925.0525.1924.530.17%2,826
Jul 18, 202525.0825.2225.0425.1524.490.38%1,669
Jul 17, 202525.0825.0925.0525.0524.40-0.78%2,902
Jul 16, 202525.4825.4825.2025.2524.590.28%1,785