Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.64
+0.13 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
23.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.6823.6023.6423.640.55%9,541
Dec 4, 202523.5223.5223.5123.5123.51-0.37%5,176
Dec 3, 202523.5623.6023.5323.6023.600.16%582
Dec 2, 202523.5023.6223.5023.5623.560.08%1,249
Dec 1, 202523.5923.5923.5423.5423.54-0.38%36,699
Nov 28, 202523.6523.6523.5923.6323.63-0.08%1,414
Nov 26, 202523.6523.6523.5823.6523.650.08%4,203
Nov 25, 202523.6323.6323.5823.6323.63-0.05%4,349
Nov 24, 202523.5923.6423.5923.6423.640.05%6,070
Nov 21, 202523.6523.6523.5823.6323.630.02%5,132
Nov 20, 202523.6023.6523.6023.6323.63-0.03%2,394
Nov 19, 202523.6223.6423.6023.6323.630.05%9,421
Nov 18, 202523.5923.7123.5523.6223.620.72%53,522
Nov 17, 202523.4523.5123.4523.4523.45-12,449
Nov 14, 202523.3723.4523.2823.4523.450.30%5,674
Nov 13, 202523.3223.3923.3223.3823.380.13%5,039
Nov 12, 202523.3023.5023.3023.3523.35-0.64%8,127
Nov 11, 202523.4923.5023.4923.5023.500.92%4,138
Nov 10, 202523.5423.5423.1923.2923.29-0.55%5,585
Nov 7, 202523.3523.4223.2023.4123.410.27%2,191
Nov 6, 202523.3523.4023.3523.3523.35-0.55%3,060
Nov 5, 202523.2623.6023.2623.4823.481.12%11,528
Nov 4, 202523.2723.3123.1923.2223.22-0.13%11,517
Nov 3, 202523.3223.3223.2523.2523.25-0.21%3,460
Oct 31, 202523.3023.3123.2923.3023.300.13%11,638
Oct 30, 202523.2523.2823.2223.2723.270.08%14,217
Oct 29, 202523.2923.3323.2523.2523.25-0.03%13,674
Oct 28, 202523.2923.2923.2623.2623.260.07%566
Oct 27, 202523.2223.3023.2223.2423.24-0.03%6,275
Oct 24, 202523.1623.2523.1423.2523.250.39%7,558
Oct 23, 202523.2023.2423.1623.1623.16-2,186
Oct 22, 202523.1823.1823.1623.1623.16-0.13%10,809
Oct 21, 202523.2023.2023.1923.1923.19-1,701
Oct 20, 202523.1523.2123.1523.1923.19-0.04%2,803
Oct 17, 202523.0623.2023.0623.2023.200.09%13,510
Oct 16, 202523.3123.3523.1823.1823.18-0.94%1,905
Oct 15, 202523.3123.4523.3123.4023.40-0.22%1,618
Oct 14, 202523.2723.4523.2723.4523.450.65%446
Oct 13, 202523.2923.4623.2823.3023.30-0.13%1,587
Oct 10, 202523.3323.4823.3123.3323.33-0.09%2,298
Oct 9, 202523.4923.4923.3523.3523.35-1.18%1,536
Oct 8, 202523.6323.6323.6323.6323.630.51%217
Oct 7, 202523.6023.6023.5123.5123.51-0.04%4,872
Oct 6, 202523.6023.6023.5223.5223.52-0.34%2,590
Oct 3, 202523.5823.6023.5823.6023.600.08%427
Oct 2, 202523.5823.5823.5823.5823.580.13%604
Oct 1, 202523.5523.5523.5023.5523.550.22%1,788
Sep 30, 202523.5223.5223.4423.5023.50-0.06%1,545
Sep 29, 202523.5223.5223.5123.5123.510.32%547
Sep 26, 202523.4023.4423.4023.4423.44-0.36%550
Sep 25, 202523.4523.5223.3223.5223.520.51%5,189
Sep 24, 202523.3123.4123.2723.4023.40-0.23%3,729
Sep 23, 202523.4023.4723.4023.4623.460.28%1,175
Sep 22, 202523.4723.4723.3923.3923.39-1,197
Sep 19, 202523.3123.3923.2723.3923.390.38%5,441
Sep 18, 202523.3023.3023.2723.3023.300.01%1,803
Sep 17, 202523.2723.3123.2723.3023.300.34%944
Sep 16, 202523.2123.2223.2123.2223.22-0.21%708
Sep 15, 202523.2723.2723.2723.2723.27-0.89%548
Sep 12, 202523.4923.5223.4523.4823.140.13%15,015
Sep 11, 202523.4423.4923.4423.4523.110.13%17,784
Sep 10, 202523.4923.5023.4123.4223.08-0.13%11,398
Sep 9, 202523.3423.4923.3423.4523.110.13%37,138
Sep 8, 202523.4923.4923.4223.4223.08-0.13%11,366
Sep 5, 202523.4923.4923.4523.4523.11-0.21%535
Sep 4, 202523.4923.5023.4923.5023.160.16%691
Sep 3, 202523.4623.4623.4623.4623.130.22%2,194
Sep 2, 202523.4023.4423.3923.4123.08-0.21%10,095
Aug 29, 202523.4623.4823.4623.4623.120.04%691
Aug 28, 202523.4523.4723.4523.4523.11-0.06%963
Aug 27, 202523.4823.4823.4523.4723.130.06%4,283
Aug 26, 202523.4523.4523.4523.4523.11-0.06%537
Aug 22, 202523.4623.4623.4623.4623.130.23%892
Aug 21, 202523.4123.4123.4023.4123.08-0.19%616
Aug 20, 202523.5123.5123.4623.4623.12-0.23%388
Aug 19, 202523.4023.5123.3923.5123.170.27%7,632
Aug 18, 202523.3923.4523.3923.4523.110.24%3,057
Aug 15, 202523.3623.3923.3623.3923.060.05%868
Aug 14, 202523.4523.4523.3423.3823.04-0.15%5,520
Aug 13, 202523.4523.4523.3623.4123.08-0.01%1,197
Aug 12, 202523.3523.4223.3423.4223.080.37%2,700
Aug 11, 202523.4823.4823.3223.3323.000.03%2,759
Aug 8, 202523.3523.3523.3223.3222.99-0.12%763
Aug 7, 202523.4023.4023.3223.3523.02-0.43%2,252
Aug 6, 202523.4523.4523.4523.4523.11-0.21%200
Aug 5, 202523.3823.5123.3823.5023.160.86%3,418
Aug 4, 202523.3323.3723.3023.3022.97-806
Aug 1, 202523.4923.4923.3023.3022.97-0.09%4,542
Jul 31, 202523.3523.3523.3123.3222.990.04%12,005
Jul 30, 202523.3323.4023.3023.3122.980.17%2,133
Jul 29, 202523.3023.3123.2723.2722.94-0.26%1,561
Jul 28, 202523.3323.3323.3323.3323.000.13%188
Jul 25, 202523.2623.3023.2523.3022.97-5,498
Jul 24, 202523.2623.3023.2423.3022.97-6,283
Jul 23, 202523.2623.3123.2623.3022.970.22%2,377
Jul 22, 202523.3523.3523.2523.2522.92-0.39%3,080
Jul 21, 202523.2723.3523.2523.3423.010.17%3,257
Jul 18, 202523.2323.3623.2323.3022.970.17%6,060
Jul 17, 202523.2323.2623.2323.2622.930.39%830
Jul 16, 202523.1723.1723.1723.1722.84-0.34%476