Eagle Point Credit Inc. (ECCC)
NYSE: ECCC
· Real-Time Price · USD
23.70
0.15 (0.64%)
At close: Oct 01, 2025, 2:50 PM
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.54 | 23.60 | 23.48 | 23.55 | 23.55 | 0.04% | 4,431 |
| Sep 29, 2025 | 23.58 | 23.59 | 23.32 | 23.54 | 23.54 | -0.04% | 4,900 |
| Sep 26, 2025 | 23.37 | 23.55 | 23.37 | 23.55 | 23.55 | 0.30% | 3,300 |
| Sep 25, 2025 | 23.60 | 23.60 | 23.48 | 23.48 | 23.48 | -0.68% | 1,000 |
| Sep 24, 2025 | 23.60 | 23.65 | 23.60 | 23.64 | 23.64 | -0.38% | 1,900 |
| Sep 23, 2025 | 23.63 | 23.73 | 23.60 | 23.73 | 23.73 | 0.13% | 900 |
| Sep 22, 2025 | 23.76 | 23.85 | 23.70 | 23.70 | 23.70 | -0.55% | 3,805 |
| Sep 19, 2025 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 1.15% | 2,600 |
| Sep 18, 2025 | 23.47 | 23.64 | 23.47 | 23.56 | 23.56 | 0.17% | 1,143 |
| Sep 17, 2025 | 23.60 | 23.62 | 23.52 | 23.52 | 23.52 | 0.21% | 2,400 |
| Sep 16, 2025 | 23.47 | 23.55 | 23.47 | 23.47 | 23.47 | 0.00% | 3,300 |
| Sep 15, 2025 | 23.56 | 23.61 | 23.47 | 23.47 | 23.47 | -0.76% | 5,845 |
| Sep 12, 2025 | 23.58 | 23.65 | 23.58 | 23.65 | 23.65 | 0.42% | 834 |
| Sep 11, 2025 | 23.40 | 23.56 | 23.40 | 23.55 | 23.55 | 0.64% | 2,500 |
| Sep 10, 2025 | 23.55 | 23.56 | 23.40 | 23.40 | 23.40 | -1.22% | 1,446 |
| Sep 9, 2025 | 23.65 | 23.69 | 23.40 | 23.69 | 23.55 | 1.28% | 1,800 |
| Sep 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.26 | -0.17% | 600 |
| Sep 5, 2025 | 23.45 | 23.45 | 23.40 | 23.43 | 23.30 | -0.09% | 4,614 |
| Sep 4, 2025 | 23.54 | 23.55 | 23.45 | 23.45 | 23.32 | -0.64% | 1,327 |
| Sep 3, 2025 | 23.26 | 23.69 | 23.26 | 23.60 | 23.47 | 1.46% | 8,400 |
Page 1 of 55