Eagle Point Credit Inc. (ECCF)
25.07
0.02 (0.08%)
At close: Mar 05, 2025, 3:27 PM
25.07
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
ECCF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.13 | 25.14 | 25.03 | 25.08 | 0.03 | 0.12% | 8,775 |
| Mar 4, 2025 | 25.05 | 25.13 | 25.05 | 25.05 | 0.01 | 0.04% | 6,900 |
| Mar 3, 2025 | 25.00 | 25.06 | 25.00 | 25.04 | 0.09 | 0.36% | 6,600 |
| Feb 28, 2025 | 24.98 | 25.03 | 24.95 | 24.95 | -0.02 | -0.08% | 4,125 |
| Feb 27, 2025 | 24.99 | 24.99 | 24.95 | 24.97 | 0.01 | 0.04% | 8,200 |
| Feb 26, 2025 | 25.04 | 25.08 | 24.90 | 24.96 | -0.10 | -0.40% | 12,403 |
| Feb 25, 2025 | 25.06 | 25.09 | 25.01 | 25.06 | -0.11 | -0.44% | 5,500 |
| Feb 24, 2025 | 25.01 | 25.17 | 25.01 | 25.17 | 0.16 | 0.64% | 4,927 |
| Feb 21, 2025 | 25.01 | 25.04 | 25.00 | 25.01 | -0.03 | -0.12% | 6,222 |
| Feb 20, 2025 | 25.10 | 25.18 | 25.00 | 25.04 | -0.11 | -0.44% | 13,421 |
| Feb 19, 2025 | 25.10 | 25.20 | 25.04 | 25.15 | 0.03 | 0.12% | 8,341 |
| Feb 18, 2025 | 25.20 | 25.20 | 25.04 | 25.12 | 0.03 | 0.12% | 4,100 |
| Feb 14, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | -0.02 | -0.08% | 3,236 |
| Feb 13, 2025 | 25.50 | 25.50 | 25.03 | 25.11 | -0.02 | -0.08% | 7,100 |
| Feb 12, 2025 | 25.10 | 25.15 | 25.04 | 25.13 | 0.06 | 0.24% | 6,204 |
| Feb 11, 2025 | 25.18 | 25.18 | 25.01 | 25.07 | 0.08 | 0.32% | 6,332 |
| Feb 10, 2025 | 25.02 | 25.04 | 24.94 | 24.99 | -0.12 | -0.48% | 15,600 |
| Feb 7, 2025 | 25.14 | 25.19 | 25.10 | 25.11 | 0.00 | 0.00% | 6,300 |
| Feb 6, 2025 | 25.17 | 25.17 | 25.10 | 25.11 | 0.01 | 0.04% | 1,800 |
| Feb 5, 2025 | 25.17 | 25.17 | 25.06 | 25.10 | -0.06 | -0.24% | 10,800 |
| Feb 4, 2025 | 25.02 | 25.16 | 25.02 | 25.16 | 0.15 | 0.60% | 1,900 |
| Feb 3, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | -0.05 | -0.20% | 2,222 |
| Jan 31, 2025 | 25.15 | 25.17 | 25.03 | 25.06 | -0.02 | -0.08% | 4,500 |
| Jan 30, 2025 | 25.08 | 25.15 | 25.07 | 25.08 | 0.00 | 0.00% | 7,647 |
| Jan 29, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | -0.02 | -0.08% | 600 |
| Jan 28, 2025 | 25.15 | 25.15 | 25.06 | 25.10 | 0.04 | 0.16% | 2,304 |
| Jan 27, 2025 | 25.05 | 25.14 | 24.88 | 25.06 | 0.03 | 0.12% | 6,100 |
| Jan 24, 2025 | 25.11 | 25.28 | 25.02 | 25.03 | 0.01 | 0.04% | 2,000 |
| Jan 23, 2025 | 25.21 | 25.21 | 25.00 | 25.02 | -0.04 | -0.16% | 2,500 |
| Jan 22, 2025 | 25.03 | 25.10 | 25.03 | 25.06 | 0.03 | 0.12% | 2,428 |
| Jan 21, 2025 | 25.01 | 25.10 | 25.00 | 25.03 | 0.11 | 0.44% | 14,000 |
| Jan 17, 2025 | 25.10 | 25.19 | 24.92 | 24.92 | -0.09 | -0.36% | 8,600 |
| Jan 16, 2025 | 25.14 | 25.17 | 25.01 | 25.01 | -0.03 | -0.12% | 3,000 |
| Jan 15, 2025 | 25.00 | 25.15 | 24.97 | 25.04 | 0.11 | 0.44% | 9,912 |
| Jan 14, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 0.00 | 0.00% | 2,200 |
| Jan 13, 2025 | 24.85 | 24.93 | 24.81 | 24.93 | -0.05 | -0.20% | 3,100 |
| Jan 10, 2025 | 25.00 | 25.00 | 24.96 | 24.98 | -0.02 | -0.08% | 5,737 |
| Jan 8, 2025 | 24.95 | 25.00 | 24.91 | 25.00 | 0.10 | 0.40% | 12,500 |
| Jan 7, 2025 | 24.99 | 24.99 | 24.85 | 24.90 | -0.07 | -0.28% | 6,200 |
| Jan 6, 2025 | 24.95 | 24.99 | 24.94 | 24.97 | 0.02 | 0.08% | 7,105 |
| Jan 3, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 0.03 | 0.12% | 5,800 |
| Jan 2, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | -0.02 | -0.08% | 6,117 |
| Dec 31, 2024 | 24.81 | 24.94 | 24.81 | 24.94 | 0.08 | 0.32% | 1,922 |
| Dec 30, 2024 | 24.80 | 24.91 | 24.77 | 24.86 | -0.07 | -0.28% | 13,503 |
| Dec 27, 2024 | 24.93 | 24.93 | 24.85 | 24.93 | 0.01 | 0.04% | 3,806 |
| Dec 26, 2024 | 24.90 | 24.96 | 24.87 | 24.92 | 0.05 | 0.20% | 7,330 |
| Dec 24, 2024 | 24.86 | 24.97 | 24.84 | 24.87 | 0.04 | 0.16% | 8,111 |
| Dec 23, 2024 | 24.79 | 24.90 | 24.79 | 24.83 | -0.14 | -0.56% | 1,800 |
| Dec 20, 2024 | 24.93 | 24.98 | 24.90 | 24.97 | 0.11 | 0.44% | 5,337 |
| Dec 19, 2024 | 25.00 | 25.00 | 24.80 | 24.86 | -0.13 | -0.52% | 11,400 |