Skip to main content
Eagle Point Credit Company Inc. (ECCU)
NYSE: ECCU · Real-Time Price · USD · Preferred Stock
25.30
+0.14 (0.58%)
At close: Mar 6, 2026, 4:00 PM EST
25.33
+0.03 (0.12%)
After-hours: Mar 6, 2026, 7:00 PM EST

ECCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1425.3825.1425.3025.300.58%16,494
Mar 5, 202625.1525.1625.0025.1625.16-0.14%17,927
Mar 4, 202625.1925.2125.1525.1925.190.16%2,512
Mar 3, 202625.1225.1725.1025.1525.15-0.20%2,874
Mar 2, 202625.1225.2025.1225.2025.200.26%1,424
Feb 27, 202625.2525.2525.1225.1425.14-0.34%9,161
Feb 26, 202625.2425.2525.1825.2225.22-0.08%3,603
Feb 25, 202625.1625.2425.1625.2425.240.08%3,791
Feb 24, 202625.2525.2525.1625.2225.220.04%1,455
Feb 23, 202625.1425.2125.1425.2125.210.16%5,134
Feb 20, 202625.1225.1925.1225.1725.170.23%6,813
Feb 19, 202625.2925.2925.1025.1125.11-0.21%20,302
Feb 18, 202625.2525.3025.1025.1725.17-0.34%24,793
Feb 17, 202625.3025.3525.2225.2525.25-0.20%11,874
Feb 13, 202625.3025.3425.2425.3025.30-0.16%3,371
Feb 12, 202625.2725.3525.2725.3425.340.40%1,185
Feb 11, 202625.3425.3425.2425.2425.24-0.32%9,240
Feb 10, 202625.3125.3825.2225.3225.32-0.12%6,967
Feb 9, 202625.3025.4025.2725.3525.35-5,232
Feb 6, 202625.4025.4025.3025.3525.350.04%4,594
Feb 5, 202625.3625.3925.2825.3425.34-0.39%1,853
Feb 4, 202625.2625.5325.2025.4425.440.75%15,743
Feb 3, 202625.2225.3425.2125.2525.25-0.39%6,030
Feb 2, 202625.3325.3625.3325.3525.350.56%1,151
Jan 30, 202625.2525.3425.1925.2125.21-0.63%2,712
Jan 29, 202625.3225.4025.3125.3725.37-0.08%1,966
Jan 28, 202625.2925.4125.2925.3925.390.28%2,216
Jan 27, 202625.3725.3725.3225.3225.32-0.04%2,712
Jan 26, 202625.4125.4125.1625.3325.330.12%2,579
Jan 23, 202625.2825.3825.2825.3025.300.08%3,854
Jan 22, 202625.2825.2825.2825.2825.28-332
Jan 21, 202625.2625.2825.2425.2825.280.36%1,170
Jan 20, 202625.1625.2825.1625.1925.190.32%7,321
Jan 16, 202625.1725.2025.1125.1125.11-0.36%4,063
Jan 15, 202625.2425.2425.2025.2025.20-0.20%1,200
Jan 14, 202625.1725.2525.1725.2525.250.32%7,006
Jan 13, 202625.2025.2825.1025.1725.17-0.34%26,322
Jan 12, 202625.2225.2725.1925.2625.260.39%4,218
Jan 9, 202625.1025.1625.1025.1625.160.36%6,037
Jan 8, 202625.2125.2225.0725.0725.07-0.56%5,720
Jan 7, 202625.1725.2225.1725.2125.210.28%7,456
Jan 6, 202625.2325.2525.1425.1425.14-0.28%10,282
Jan 5, 202625.2325.2425.2125.2125.210.04%2,205
Jan 2, 202625.2425.2425.1225.2025.200.40%3,535
Dec 31, 202525.1625.1925.0825.1025.100.12%8,974
Dec 30, 202525.0725.1225.0625.0725.070.28%6,332
Dec 29, 202525.0625.1025.0025.0025.00-0.24%21,207
Dec 26, 202525.0625.1025.0625.0625.06-3,021
Dec 24, 202525.0725.0725.0625.0625.06-656
Dec 23, 202525.1225.1225.0525.0625.06-0.08%5,129
Dec 22, 202525.1425.1725.0825.0825.08-0.04%13,112
Dec 19, 202525.1025.1425.0625.0925.090.04%6,013
Dec 18, 202525.1125.1125.0825.0825.08-0.08%3,409
Dec 17, 202525.0725.1325.0625.1025.100.24%3,010
Dec 16, 202525.0825.0925.0425.0425.04-0.04%9,418
Dec 15, 202525.0625.1425.0525.0525.05-1.42%44,973
Dec 12, 202525.3025.4525.3025.4124.930.40%30,435
Dec 11, 202525.2525.4225.2225.3124.830.20%16,271
Dec 10, 202525.1925.3525.1925.2624.78-6,713
Dec 9, 202525.3025.3025.2625.2624.780.04%5,530
Dec 8, 202525.2125.3125.2025.2524.770.16%7,003
Dec 5, 202525.3625.3625.2125.2124.730.16%1,470
Dec 4, 202525.2125.3225.1725.1724.69-0.08%21,333
Dec 3, 202525.3625.3625.1925.1924.71-0.36%9,697
Dec 2, 202525.3025.3425.2825.2824.80-3,269
Dec 1, 202525.3025.3625.2825.2824.800.08%3,692
Nov 28, 202525.2025.2825.2025.2624.780.27%1,360
Nov 26, 202525.2525.2825.1925.1924.71-0.24%11,646
Nov 25, 202525.2125.2725.1825.2524.77-0.04%4,950
Nov 24, 202525.2025.2625.1725.2624.780.16%11,222
Nov 21, 202525.2125.2425.2125.2224.74-0.20%2,153
Nov 20, 202525.2225.2725.2225.2724.790.08%1,251
Nov 19, 202525.1725.2925.1725.2524.770.32%2,718
Nov 18, 202525.2425.3025.1725.1724.69-0.27%16,869
Nov 17, 202525.2025.3025.2025.2424.760.15%13,669
Nov 14, 202525.2125.2325.2025.2024.720.12%1,172
Nov 13, 202525.1325.1725.0625.1724.690.52%3,045
Nov 12, 202525.0725.0925.0425.0424.560.04%1,009
Nov 11, 202525.0425.1025.0325.0324.55-0.12%6,320
Nov 10, 202525.0525.0925.0425.0624.58-0.12%8,450
Nov 7, 202525.1225.1225.0925.0924.61-0.04%914
Nov 6, 202525.0625.1025.0225.1024.620.28%6,138
Nov 5, 202525.0625.2824.9525.0324.55-0.64%16,660
Nov 4, 202525.0825.1925.0825.1924.710.44%763
Nov 3, 202525.0525.2625.0525.0824.600.15%12,385
Oct 31, 202525.1025.1525.0425.0424.56-0.15%6,568
Oct 30, 202525.0925.1025.0725.0824.600.32%2,114
Oct 29, 202525.1925.3024.9525.0024.52-1.01%14,009
Oct 28, 202525.3025.3025.2025.2624.770.34%682
Oct 27, 202525.2225.2325.1725.1724.69-0.20%2,553
Oct 24, 202525.2525.3025.2025.2224.740.44%3,851
Oct 23, 202525.2525.2525.1025.1124.63-0.16%1,312
Oct 22, 202525.1725.3025.0025.1524.670.60%6,519
Oct 21, 202525.2225.2225.0025.0024.52-0.43%18,040
Oct 20, 202525.2325.2325.1025.1124.63-0.45%3,497
Oct 17, 202525.3025.3025.1825.2224.740.24%2,242
Oct 16, 202525.2825.3025.1625.1624.680.11%2,687
Oct 15, 202525.0825.2025.0525.1324.650.33%7,968
Oct 14, 202525.0925.1325.0525.0524.57-0.16%2,603
Oct 13, 202525.1125.1425.0525.0924.610.23%1,997