Eagle Point Credit Inc. (ECCV)
NYSE: ECCV
· Real-Time Price · USD
23.49
0.04 (0.17%)
At close: Sep 12, 2025, 11:09 AM
ECCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.44 | 23.49 | 23.44 | 23.45 | 23.45 | 0.13% | 17,784 |
| Sep 10, 2025 | 23.49 | 23.50 | 23.41 | 23.42 | 23.42 | -0.13% | 11,401 |
| Sep 9, 2025 | 23.34 | 23.49 | 23.34 | 23.45 | 23.45 | 0.13% | 37,138 |
| Sep 8, 2025 | 23.49 | 23.49 | 23.42 | 23.42 | 23.42 | -0.13% | 11,400 |
| Sep 5, 2025 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | -0.21% | 535 |
| Sep 4, 2025 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 0.17% | 700 |
| Sep 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.21% | 2,231 |
| Sep 2, 2025 | 23.40 | 23.44 | 23.39 | 23.41 | 23.41 | -0.21% | 10,100 |
| Aug 29, 2025 | 23.46 | 23.48 | 23.46 | 23.46 | 23.46 | 0.04% | 700 |
| Aug 28, 2025 | 23.45 | 23.47 | 23.45 | 23.45 | 23.45 | -0.09% | 1,000 |
| Aug 27, 2025 | 23.48 | 23.48 | 23.45 | 23.47 | 23.47 | 0.09% | 4,300 |
| Aug 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.04% | 537 |
| Aug 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.00% | 142 |
| Aug 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.21% | 900 |
| Aug 21, 2025 | 23.41 | 23.41 | 23.40 | 23.41 | 23.41 | -0.21% | 616 |
| Aug 20, 2025 | 23.51 | 23.51 | 23.46 | 23.46 | 23.46 | -0.21% | 400 |
| Aug 19, 2025 | 23.40 | 23.51 | 23.39 | 23.51 | 23.51 | 0.26% | 7,632 |
| Aug 18, 2025 | 23.39 | 23.45 | 23.39 | 23.45 | 23.45 | 0.26% | 3,100 |
| Aug 15, 2025 | 23.36 | 23.39 | 23.36 | 23.39 | 23.39 | 0.04% | 900 |
| Aug 14, 2025 | 23.45 | 23.45 | 23.34 | 23.38 | 23.38 | -0.13% | 5,520 |