Skip to main content
Eagle Point Credit Company Inc. (ECCV)
NYSE: ECCV · Real-Time Price · USD · Preferred Stock
23.50
-0.15 (-0.63%)
Mar 6, 2026, 10:11 AM EST - Market open

ECCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.6523.6523.4623.6523.65-0.30%7,483
Mar 4, 202623.4323.7223.4323.7223.721.76%22,860
Mar 3, 202623.5223.7123.2223.3123.31-0.93%20,655
Mar 2, 202623.6523.7723.5023.5323.53-0.76%15,715
Feb 27, 202623.5623.7123.5623.7123.710.59%532
Feb 26, 202623.5623.5823.5623.5723.570.04%4,629
Feb 25, 202623.5623.5823.5623.5623.56-0.08%1,019
Feb 24, 202623.6823.7023.5823.5823.58-0.21%9,680
Feb 23, 202623.6023.6323.5623.6323.63-0.51%7,758
Feb 20, 202623.6223.7523.6223.7523.750.34%5,573
Feb 19, 202623.6223.7223.6223.6723.67-0.21%9,797
Feb 18, 202623.6623.8623.6623.7223.72-0.02%6,345
Feb 17, 202623.7223.7723.5423.7223.72-0.44%4,339
Feb 13, 202623.7123.8323.7123.8323.830.38%4,521
Feb 12, 202623.7323.7823.7223.7423.74-0.04%2,021
Feb 11, 202623.7323.8623.7323.7523.75-0.15%2,731
Feb 10, 202623.9423.9423.7223.7923.79-0.06%5,870
Feb 9, 202623.7823.8823.7823.8023.80-0.47%5,056
Feb 6, 202623.7623.9123.7223.9123.910.35%792
Feb 5, 202623.8323.8423.8323.8323.83-0.56%4,416
Feb 4, 202623.7123.9623.7123.9623.961.09%6,475
Feb 3, 202623.6723.7123.5423.7123.71-0.19%1,588
Feb 2, 202623.6023.9123.6023.7523.750.21%1,539
Jan 30, 202623.7123.8123.5023.7023.70-0.42%7,810
Jan 29, 202623.7123.8423.7123.8023.80-2,819
Jan 28, 202623.7123.9023.7123.8023.800.22%1,681
Jan 27, 202623.7123.7523.7123.7523.75-0.22%490
Jan 26, 202623.7023.8523.7023.8023.800.08%1,418
Jan 23, 202623.7523.7923.6823.7823.780.13%5,102
Jan 22, 202623.5923.8523.5923.7523.750.85%5,977
Jan 21, 202623.5723.8123.5523.5523.55-0.46%2,096
Jan 20, 202623.6023.7023.5523.6623.660.17%16,812
Jan 16, 202623.7023.8223.6123.6223.62-0.55%21,955
Jan 15, 202623.8223.8623.7523.7523.75-0.84%9,570
Jan 14, 202623.9523.9523.9023.9523.95-0.13%2,946
Jan 13, 202623.6023.9823.6023.9823.981.14%1,204
Jan 12, 202623.6023.7623.6023.7123.710.47%912
Jan 9, 202623.5123.6023.5123.6023.60-0.21%1,932
Jan 8, 202623.6523.8023.6423.6523.65-0.34%3,600
Jan 7, 202623.6124.2723.6123.7323.73-0.09%4,747
Jan 6, 202623.5923.8923.5223.7523.75-0.58%2,724
Jan 5, 202623.6323.9023.6023.8923.890.70%3,898
Jan 2, 202623.8823.8823.5823.7323.73-0.73%3,216
Dec 31, 202523.4523.9223.4523.9023.901.40%7,338
Dec 30, 202523.5223.5723.5023.5723.570.26%11,724
Dec 29, 202523.5023.5123.4423.5123.51-2,431
Dec 26, 202523.4323.5423.4323.5123.510.18%3,443
Dec 24, 202523.4723.4723.4723.4723.47-0.10%463
Dec 23, 202523.4323.4923.4323.4923.490.04%5,060
Dec 22, 202523.5923.5923.4223.4823.48-0.89%61,830
Dec 19, 202523.6323.7423.6323.6923.69-3,762
Dec 18, 202523.6323.6923.6023.6923.690.17%2,994
Dec 17, 202523.6423.7523.6023.6523.650.06%6,071
Dec 16, 202523.6723.8023.4923.6423.64-0.78%3,505
Dec 15, 202523.5424.0023.5423.8223.820.21%27,156
Dec 12, 202523.6324.0423.6323.7723.430.63%18,449
Dec 11, 202523.6023.6523.6023.6223.290.31%2,810
Dec 10, 202523.7523.7523.5523.5523.22-0.63%4,887
Dec 9, 202523.6823.7523.6823.7023.370.13%5,468
Dec 8, 202523.6023.6923.6023.6723.340.13%2,400
Dec 5, 202523.6023.6823.6023.6423.310.55%9,541
Dec 4, 202523.5223.5223.5123.5123.18-0.37%5,176
Dec 3, 202523.5623.6023.5323.6023.260.16%582
Dec 2, 202523.5023.6223.5023.5623.230.08%1,249
Dec 1, 202523.5923.5923.5423.5423.21-0.38%36,699
Nov 28, 202523.6523.6523.5923.6323.30-0.08%1,414
Nov 26, 202523.6523.6523.5823.6523.320.08%4,203
Nov 25, 202523.6323.6323.5823.6323.30-0.05%4,349
Nov 24, 202523.5923.6423.5923.6423.310.05%6,070
Nov 21, 202523.6523.6523.5823.6323.300.02%5,132
Nov 20, 202523.6023.6523.6023.6323.29-0.03%2,394
Nov 19, 202523.6223.6423.6023.6323.300.05%9,421
Nov 18, 202523.5923.7123.5523.6223.290.72%53,522
Nov 17, 202523.4523.5123.4523.4523.12-12,449
Nov 14, 202523.3723.4523.2823.4523.120.30%5,674
Nov 13, 202523.3223.3923.3223.3823.050.13%5,039
Nov 12, 202523.3023.5023.3023.3523.02-0.64%8,127
Nov 11, 202523.4923.5023.4923.5023.170.92%4,138
Nov 10, 202523.5423.5423.1923.2922.96-0.55%5,585
Nov 7, 202523.3523.4223.2023.4123.080.27%2,191
Nov 6, 202523.3523.4023.3523.3523.02-0.55%3,060
Nov 5, 202523.2623.6023.2623.4823.151.12%11,528
Nov 4, 202523.2723.3123.1923.2222.89-0.13%11,517
Nov 3, 202523.3223.3223.2523.2522.92-0.21%3,460
Oct 31, 202523.3023.3123.2923.3022.970.13%11,638
Oct 30, 202523.2523.2823.2223.2722.940.08%14,217
Oct 29, 202523.2923.3323.2523.2522.92-0.03%13,674
Oct 28, 202523.2923.2923.2623.2622.930.07%566
Oct 27, 202523.2223.3023.2223.2422.91-0.03%6,275
Oct 24, 202523.1623.2523.1423.2522.920.39%7,558
Oct 23, 202523.2023.2423.1623.1622.83-2,186
Oct 22, 202523.1823.1823.1623.1622.83-0.13%10,809
Oct 21, 202523.2023.2023.1923.1922.86-1,701
Oct 20, 202523.1523.2123.1523.1922.86-0.04%2,803
Oct 17, 202523.0623.2023.0623.2022.870.09%13,510
Oct 16, 202523.3123.3523.1823.1822.85-0.94%1,905
Oct 15, 202523.3123.4523.3123.4023.07-0.22%1,618
Oct 14, 202523.2723.4523.2723.4523.120.65%446
Oct 13, 202523.2923.4623.2823.3022.97-0.13%1,587
Oct 10, 202523.3323.4823.3123.3323.00-0.09%2,298