Dark

ECC/PD
Eagle Point Credit Company 6.75% Series D Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 5, 2026

0.00USD-100.000%(-18.27)20,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.27)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

18.35USD0.000%(+18.35)393

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	18.3700	18.3700	18.2100	18.3100	+0.219%	24,591	0.000%
2026-08-05	18.3900	18.3900	18.2450	18.2700	0.000%	7,407	+0.219%
2026-08-04	18.2500	18.3563	18.2500	18.2700	+0.385%	6,674	+0.219%
2026-08-03	18.3300	18.5000	18.1700	18.2000	-0.329%	13,960	+0.604%
2026-07-31	18.3000	18.3400	18.2401	18.2600	+0.110%	9,401	+0.274%
2026-07-30	18.2500	18.2500	18.2200	18.2400	+0.220%	14,173	+0.384%
2026-07-29	18.2701	18.4000	18.2000	18.2000	-0.729%	9,669	+0.604%
2026-07-28	18.3500	18.3900	18.3150	18.3336	+0.457%	4,907	-0.129%
2026-07-27	18.3000	18.3499	18.2000	18.2502	-0.218%	12,312	+0.328%
2026-07-24	18.2383	18.3000	18.2383	18.2900	+0.220%	1,970	+0.109%
2026-07-23	18.3600	18.3748	18.2200	18.2499	-0.923%	13,201	+0.329%
2026-07-22	18.5000	18.5000	18.4000	18.4200	-0.163%	3,313	-0.597%
2026-07-21	18.3600	18.4600	18.3600	18.4500	+0.435%	7,596	-0.759%
2026-07-20	18.4600	18.4999	18.3700	18.3700	-0.397%	4,571	-0.327%
2026-07-17	18.4000	18.5199	18.3900	18.4432	+0.027%	6,925	-0.722%
2026-07-16	18.4900	18.5053	18.3701	18.4383	+0.045%	4,845	-0.696%
2026-07-15	18.4500	18.5200	18.3000	18.4300	-0.486%	18,950	-0.651%
2026-07-14	18.4100	18.5700	18.4000	18.5200	+0.216%	14,308	-1.134%
2026-07-13	18.5600	18.6500	18.4500	18.4800	-1.071%	8,315	-0.920%
2026-07-10	18.7000	18.7000	18.5200	18.6800	0.000%	20,766	-1.981%
2026-07-09	18.5600	18.7000	18.5600	18.6800	+0.322%	15,521	-1.981%
2026-07-08	18.6100	18.6600	18.5200	18.6200	+0.354%	3,674	-1.665%
2026-07-07	18.5300	18.5550	18.4200	18.5543	+0.125%	2,914	-1.317%
2026-07-06	18.7000	18.7000	18.4747	18.5311	-0.771%	6,213	-1.193%
2026-07-02	18.7299	18.7300	18.6600	18.6750	-0.134%	3,766	-1.954%
2026-07-01	18.6000	18.7108	18.6000	18.7000	+0.565%	6,535	-2.086%
2026-06-30	18.5800	18.7300	18.3853	18.5950	+0.459%	5,996	-1.533%
2026-06-29	18.3200	18.5800	18.3200	18.5100	+0.653%	5,876	-1.080%
2026-06-26	18.3000	18.4800	18.3000	18.3900	+0.300%	14,687	-0.435%
2026-06-25	18.3800	18.3899	18.2950	18.3350	-0.137%	19,577	-0.136%
2026-06-24	18.4700	18.4700	18.3000	18.3601	-0.217%	8,625	-0.273%
2026-06-23	18.3600	18.4700	18.3200	18.4000	-0.109%	18,398	-0.489%
2026-06-22	18.4600	18.5300	18.3600	18.4200	-0.754%	13,935	-0.597%
2026-06-18	18.4700	18.6999	18.4700	18.5600	+0.623%	10,804	-1.347%
2026-06-17	18.6500	18.7200	18.4450	18.4450	-1.126%	18,371	-0.732%
2026-06-16	18.6500	18.7300	18.6000	18.6550	+0.054%	8,672	-1.849%
2026-06-15	18.6500	18.6650	18.5500	18.6450	-0.027%	8,232	-1.797%
2026-06-12	18.5702	18.6900	18.5500	18.6500	+0.485%	3,599	-1.823%
2026-06-11	18.5800	18.7300	18.5500	18.5600	-0.108%	7,645	-1.347%
2026-06-10	18.3900	18.6900	18.3900	18.5800	+0.108%	12,436	-1.453%
2026-06-09	18.5400	18.6400	18.5400	18.5600	+0.054%	3,862	-1.347%
2026-06-08	18.5200	18.5950	18.5200	18.5499	-0.162%	6,269	-1.293%
2026-06-05	18.6000	18.6000	18.5100	18.5800	-0.108%	6,453	-1.453%
2026-06-04	18.4500	18.6200	18.4500	18.6000	+0.595%	20,038	-1.559%
2026-06-03	18.6900	18.6900	18.4500	18.4900	-0.751%	7,881	-0.973%
2026-06-02	18.6800	18.6800	18.5200	18.6300	-0.275%	2,862	-1.718%
2026-06-01	18.5800	18.6900	18.5800	18.6813	+0.002%	13,242	-1.988%
2026-05-29	18.7000	18.7000	18.4784	18.6809	-0.102%	18,377	-1.985%
2026-05-28	18.6500	18.7002	18.6500	18.7000	+0.403%	3,868	-2.086%
2026-05-27	18.6000	18.6250	18.5300	18.6250	+0.296%	6,065	-1.691%
2026-05-26	18.6000	18.6902	18.5621	18.5700	-0.695%	8,197	-1.400%
2026-05-22	18.5000	18.7000	18.4700	18.7000	+1.081%	7,255	-2.086%
2026-05-21	18.6700	18.6700	18.4400	18.5000	-0.270%	10,773	-1.027%
2026-05-20	18.5900	18.6699	18.5001	18.5500	-0.161%	11,178	-1.294%
2026-05-19	18.6700	18.6700	18.5800	18.5800	-0.322%	3,876	-1.453%
2026-05-18	18.6500	18.6800	18.5300	18.6400	-0.321%	12,294	-1.770%
2026-05-15	18.7500	18.7900	18.7000	18.7000	-0.638%	3,056	-2.086%
2026-05-14	18.9000	18.9000	18.5400	18.8200	-0.423%	16,053	-2.710%
2026-05-13	18.9500	19.0000	18.8000	18.9000	-0.526%	4,046	-3.122%
2026-05-12	18.9000	19.1000	18.9000	19.0000	-0.680%	2,788	-3.632%
2026-05-11	19.1400	19.1400	19.0500	19.1300	-0.261%	14,001	-4.286%
2026-05-08	18.9000	19.1800	18.9000	19.1800	+0.947%	12,634	-4.536%
2026-05-07	18.7500	19.0000	18.7000	19.0000	+1.495%	20,046	-3.632%
2026-05-06	18.7100	18.8000	18.7100	18.7201	+0.107%	5,372	-2.191%
2026-05-05	18.8400	18.8400	18.6901	18.7000	0.000%	3,642	-2.086%
2026-05-04	18.8000	18.8200	18.7000	18.7000	-0.267%	13,255	-2.086%
2026-05-01	18.6600	18.8000	18.6501	18.7500	+0.214%	7,900	-2.347%
2026-04-30	18.7500	18.8699	18.6550	18.7100	+0.053%	16,763	-2.138%
2026-04-29	18.6100	18.7000	18.6100	18.7000	+0.322%	4,624	-2.086%
2026-04-28	18.6000	18.6500	18.5750	18.6400	-0.107%	4,639	-1.770%
2026-04-27	18.5900	18.6600	18.5832	18.6600	+0.686%	6,649	-1.876%
2026-04-24	18.6200	18.6200	18.5000	18.5328	-0.227%	3,909	-1.202%
2026-04-23	18.7700	18.7700	18.3800	18.5750	-0.242%	4,340	-1.427%
2026-04-22	18.5100	18.7300	18.5100	18.6200	-0.080%	13,113	-1.665%
2026-04-21	18.6358	18.7300	18.5700	18.6350	-0.134%	6,399	-1.744%
2026-04-20	18.7400	18.7400	18.5202	18.6600	-0.054%	10,011	-1.876%
2026-04-17	18.5100	18.7993	18.5100	18.6700	+0.919%	5,948	-1.928%
2026-04-16	18.5100	18.5400	18.4600	18.5000	0.000%	22,459	-1.027%
2026-04-15	18.3900	18.5000	18.3900	18.5000	+0.790%	5,885	-1.027%
2026-04-14	18.3000	18.4800	18.2101	18.3550	+0.028%	15,894	-0.245%
2026-04-13	18.1700	18.3501	18.1700	18.3499	+0.328%	14,406	-0.217%
2026-04-10	18.2500	18.3500	18.1900	18.2900	-0.218%	9,426	+0.109%
2026-04-09	18.3500	18.4000	18.2900	18.3300	-0.109%	12,830	-0.109%
2026-04-08	18.3000	18.4800	18.2900	18.3500	+0.328%	9,614	-0.218%
2026-04-07	18.2600	18.3600	18.2600	18.2900	-0.082%	14,251	+0.109%
2026-04-06	18.3400	18.4400	18.2600	18.3050	-0.137%	13,921	+0.027%
2026-04-02	18.4000	18.4100	18.3300	18.3301	-0.380%	12,758	-0.110%
2026-04-01	18.4000	18.4000	18.3300	18.4000	+0.546%	5,232	-0.489%
2026-03-31	18.2100	18.4350	18.2100	18.3000	+0.494%	10,254	+0.055%
2026-03-30	18.0700	18.2900	18.0700	18.2100	+0.552%	15,085	+0.549%
2026-03-27	18.0900	18.1900	17.9700	18.1100	+0.416%	15,056	+1.104%
2026-03-26	18.0550	18.1500	18.0100	18.0350	+0.028%	7,154	+1.525%
2026-03-25	18.0900	18.0900	18.0076	18.0300	-0.332%	13,033	+1.553%
2026-03-24	18.1600	18.1600	18.0500	18.0900	-0.440%	10,668	+1.216%
2026-03-23	18.1300	18.3000	18.1300	18.1699	+0.220%	9,625	+0.771%
2026-03-20	18.2000	18.2000	18.0000	18.1300	-0.385%	7,885	+0.993%
2026-03-19	18.0300	18.2500	18.0300	18.2000	+0.275%	13,244	+0.604%
2026-03-18	18.1700	18.2400	18.1101	18.1500	-0.384%	8,887	+0.882%
2026-03-17	18.1500	18.2800	18.1000	18.2200	+1.222%	36,005	+0.494%
2026-03-16	18.0800	18.3938	17.6100	18.0000	-0.332%	93,113	+1.722%
2026-03-13	18.2100	18.2786	17.8700	18.0600	-2.423%	71,059	+1.384%
2026-03-12	18.7900	18.7900	18.3800	18.5085	-0.918%	26,425	-1.072%
2026-03-11	18.6600	18.7647	18.6600	18.6800	-0.214%	7,795	-1.981%
2026-03-10	18.7000	18.7500	18.6500	18.7200	+0.232%	7,656	-2.190%
2026-03-09	18.6300	18.7000	18.5000	18.6766	+0.035%	17,830	-1.963%
2026-03-06	18.7200	18.7500	18.6200	18.6700	-0.267%	7,619	-1.928%
2026-03-05	18.7401	18.7600	18.6501	18.7200	-0.107%	10,079	-2.190%
2026-03-04	18.6300	18.7600	18.6300	18.7400	+0.429%	7,048	-2.295%
2026-03-03	18.7800	18.7800	18.6105	18.6600	-0.107%	5,706	-1.876%
2026-03-02	18.6700	18.7800	18.6100	18.6800	+0.430%	13,819	-1.981%
2026-02-27	18.7200	18.7499	18.5901	18.6000	-0.729%	25,661	-1.559%
2026-02-26	18.7700	18.7700	18.6662	18.7365	-0.178%	26,322	-2.276%
2026-02-25	18.7500	18.9799	18.7500	18.7700	-0.583%	21,679	-2.451%
2026-02-24	18.8700	18.9300	18.8250	18.8800	+0.053%	18,210	-3.019%
2026-02-23	18.9400	18.9500	18.8000	18.8700	-0.423%	28,327	-2.968%
2026-02-20	18.9400	19.0700	18.9100	18.9501	-0.242%	37,215	-3.378%
2026-02-19	19.0000	19.0200	18.8500	18.9960	-0.021%	35,953	-3.611%
2026-02-18	19.1200	19.1500	18.7600	19.0000	-1.299%	92,300	-3.632%
2026-02-17	19.3500	19.3700	19.2000	19.2500	-0.926%	37,756	-4.883%
2026-02-13	19.3700	19.4400	19.3000	19.4300	+0.310%	14,339	-5.764%
2026-02-12	19.4800	19.4800	19.2800	19.3700	-0.206%	17,258	-5.472%
2026-02-11	19.5400	19.5649	19.3700	19.4100	-0.767%	18,518	-5.667%
2026-02-10	19.4100	19.6000	19.3201	19.5600	+0.462%	15,658	-6.391%
2026-02-09	19.4600	19.4700	19.4000	19.4700	-0.256%	18,150	-5.958%
2026-02-06	19.4000	19.5590	19.4000	19.5200	+0.567%	3,725	-6.199%
2026-02-05	19.5000	19.6999	19.4100	19.4100	-0.818%	16,465	-5.667%
2026-02-04	19.6000	19.7066	19.5700	19.5700	-0.483%	13,425	-6.438%
2026-02-03	19.6800	19.7900	19.5750	19.6650	-0.289%	16,137	-6.890%
2026-02-02	19.7000	19.7500	19.6700	19.7220	-0.027%	19,576	-7.160%
2026-01-30	19.8900	19.8900	19.7172	19.7274	-0.417%	12,305	-7.185%
2026-01-29	19.8000	19.8700	19.7500	19.8100	-0.675%	22,902	-7.572%
2026-01-28	19.7700	19.9447	19.7700	19.9447	+0.325%	5,916	-8.196%
2026-01-27	19.7600	19.9000	19.7600	19.8800	+0.404%	7,846	-7.897%
2026-01-26	19.7400	19.8040	19.6510	19.8000	-0.151%	12,311	-7.525%
2026-01-23	19.7200	19.9500	19.7200	19.8300	+0.101%	15,988	-7.665%
2026-01-22	19.8100	19.8200	19.7860	19.8100	+0.051%	9,504	-7.572%
2026-01-21	19.8300	19.8401	19.7500	19.8000	-0.202%	9,549	-7.525%
2026-01-20	19.8600	19.8800	19.8300	19.8400	-0.109%	9,288	-7.712%
2026-01-16	19.8800	19.8892	19.8400	19.8616	-0.066%	3,117	-7.812%
2026-01-15	19.7300	19.9000	19.6791	19.8748	+0.463%	14,568	-7.873%
2026-01-14	19.8000	19.9000	19.7600	19.7833	-0.361%	20,354	-7.447%
2026-01-13	19.8606	19.8850	19.7800	19.8550	-0.326%	10,779	-7.781%
2026-01-12	19.8900	19.9200	19.7822	19.9200	+0.151%	13,570	-8.082%
2026-01-09	19.8800	19.8900	19.8520	19.8900	+0.252%	14,266	-7.944%
2026-01-08	19.8000	19.8700	19.7800	19.8400	+0.126%	16,217	-7.712%
2026-01-07	19.8800	19.8900	19.8151	19.8151	-0.075%	4,570	-7.596%
2026-01-06	19.9000	19.9000	19.8200	19.8300	-0.151%	12,084	-7.665%
2026-01-05	19.9300	19.9320	19.7500	19.8600	-0.351%	20,884	-7.805%
2026-01-02	19.8800	19.9300	19.8500	19.9300	+0.555%	13,919	-8.128%
2025-12-31	19.7500	19.8613	19.7100	19.8200	+0.405%	26,546	-7.619%
2025-12-30	19.7200	19.7500	19.6900	19.7400	+0.203%	16,598	-7.244%
2025-12-29	19.6900	19.7200	19.6505	19.7000	+0.038%	21,884	-7.056%
2025-12-26	19.7000	19.7200	19.6516	19.6925	-0.063%	6,161	-7.020%
2025-12-24	19.6900	19.7200	19.6900	19.7050	+0.076%	12,984	-7.079%
2025-12-23	19.6000	19.7400	19.6000	19.6900	+0.459%	25,133	-7.009%
2025-12-22	19.6200	19.6650	19.5500	19.6000	0.000%	29,266	-6.582%
2025-12-19	19.5500	19.6300	19.5500	19.6000	+0.154%	13,540	-6.582%
2025-12-18	19.4900	19.5700	19.4900	19.5699	+0.204%	5,727	-6.438%
2025-12-17	19.4600	19.5995	19.4300	19.5300	+0.103%	17,691	-6.247%
2025-12-16	19.1500	19.5200	19.1500	19.5100	+1.509%	62,088	-6.151%
2025-12-15	19.2100	19.2200	19.1201	19.2200	+0.104%	12,277	-4.735%
2025-12-12	19.1800	19.2100	19.1100	19.2000	+0.052%	18,712	-4.635%
2025-12-11	19.2900	19.2900	19.1300	19.1900	-0.929%	30,790	-4.586%
2025-12-10	19.3800	19.4000	19.3315	19.3700	0.000%	10,869	-5.472%
2025-12-09	19.3500	19.4099	19.2700	19.3700	+0.311%	33,315	-5.472%
2025-12-08	19.5600	19.6000	19.2600	19.3100	-0.870%	28,356	-5.179%
2025-12-05	19.4700	19.5300	19.4566	19.4795	-0.105%	10,149	-6.004%
2025-12-04	19.5200	19.5200	19.4369	19.4999	-0.052%	5,013	-6.102%
2025-12-03	19.4600	19.5120	19.4400	19.5100	+0.256%	3,520	-6.151%
2025-12-02	19.4100	19.5200	19.3949	19.4601	+0.211%	8,649	-5.910%
2025-12-01	19.3800	19.5000	19.3700	19.4191	-0.313%	17,191	-5.711%
2025-11-28	19.5000	19.6299	19.4105	19.4800	-0.154%	12,650	-6.006%
2025-11-26	19.5000	19.6500	19.5000	19.5101	+0.052%	14,874	-6.151%
2025-11-25	19.4500	19.5400	19.3900	19.5000	+0.412%	14,272	-6.103%
2025-11-24	19.4000	19.5000	19.3800	19.4200	+0.206%	7,115	-5.716%
2025-11-21	19.4000	19.4208	19.3800	19.3800	-0.296%	9,149	-5.521%
2025-11-20	19.5100	19.5120	19.3803	19.4375	-0.093%	10,518	-5.801%
2025-11-19	19.3701	19.6400	19.3701	19.4556	+0.318%	10,032	-5.888%
2025-11-18	19.4500	19.4500	19.3700	19.3940	-0.283%	11,838	-5.589%
2025-11-17	19.4700	19.5100	19.4100	19.4490	-0.341%	8,643	-5.856%
2025-11-14	19.5600	19.5850	19.4001	19.5155	-0.219%	10,428	-6.177%
2025-11-13	19.6200	19.6200	19.4800	19.5584	-0.314%	3,133	-6.383%
2025-11-12	19.5800	19.6200	19.5800	19.6200	+0.373%	7,718	-6.677%
2025-11-11	19.5100	19.5630	19.4900	19.5470	+0.187%	8,285	-6.328%
2025-11-10	19.6200	19.6200	19.5104	19.5105	-0.760%	14,969	-6.153%
2025-11-07	19.6000	19.6700	19.5800	19.6600	+0.357%	5,072	-6.867%
2025-11-06	19.5500	19.6100	19.5500	19.5900	-0.232%	5,608	-6.534%
2025-11-05	19.7000	19.7000	19.6000	19.6355	-0.074%	7,454	-6.751%
2025-11-04	19.6500	19.6500	19.6000	19.6500	+0.178%	7,063	-6.819%
2025-11-03	19.5800	19.6800	19.5020	19.6150	+0.128%	14,513	-6.653%
2025-10-31	19.6100	19.6399	19.4500	19.5900	+0.587%	6,050	-6.534%
2025-10-30	19.5800	19.7377	19.4700	19.4756	-0.482%	18,230	-5.985%
2025-10-29	19.5000	19.6900	19.4900	19.5700	+0.006%	4,646	-6.438%
2025-10-28	19.5600	19.6311	19.5000	19.5688	-0.261%	16,522	-6.433%
2025-10-27	19.7000	19.7000	19.5501	19.6200	-0.356%	11,797	-6.677%
2025-10-24	19.6300	19.7000	19.6120	19.6900	+0.768%	21,609	-7.009%
2025-10-23	19.5000	19.5450	19.5000	19.5399	+0.102%	5,316	-6.294%
2025-10-22	19.5000	19.5900	19.4800	19.5200	-0.306%	2,763	-6.199%
2025-10-21	19.6500	19.6500	19.4100	19.5800	+0.282%	8,680	-6.486%
2025-10-20	19.6700	19.6700	19.4900	19.5250	-0.127%	8,740	-6.223%
2025-10-17	19.5500	19.5500	19.4600	19.5499	-0.001%	9,496	-6.342%
2025-10-16	19.5700	19.6100	19.4300	19.5500	+0.462%	6,076	-6.343%
2025-10-15	19.4400	19.5400	19.3300	19.4600	+0.517%	17,887	-5.910%
2025-10-14	19.4500	19.4755	19.2501	19.3600	-1.414%	20,898	-5.424%
2025-10-13	19.5600	19.6600	19.5500	19.6376	+0.602%	27,957	-6.761%
2025-10-10	19.7300	19.7300	19.5199	19.5200	-0.712%	10,372	-6.199%
2025-10-09	19.7700	19.7700	19.6500	19.6600	-0.203%	9,698	-6.867%
2025-10-08	19.6500	19.7400	19.6300	19.7000	+0.357%	6,614	-7.056%
2025-10-07	19.5600	19.6500	19.5100	19.6300	+0.409%	10,533	-6.724%
2025-10-06	19.6500	19.6500	19.5500	19.5500	-0.255%	17,562	-6.343%
2025-10-03	19.6000	19.6200	19.5500	19.6000	+0.513%	10,504	-6.582%
2025-10-02	19.4100	19.5326	19.4100	19.5000	+0.206%	11,948	-6.103%
2025-10-01	19.4700	19.4700	19.4004	19.4600	+0.465%	20,163	-5.910%
2025-09-30	19.4700	19.4830	19.2800	19.3700	-0.052%	25,432	-5.472%
2025-09-29	19.4500	19.4500	19.3649	19.3800	-0.308%	17,077	-5.521%
2025-09-26	19.4600	19.4600	19.4200	19.4399	-0.052%	4,104	-5.812%
2025-09-25	19.5000	19.5000	19.4200	19.4500	-0.154%	7,605	-5.861%
2025-09-24	19.5000	19.5000	19.4400	19.4800	-0.051%	10,736	-6.006%
2025-09-23	19.6200	19.6200	19.4690	19.4900	-0.713%	13,654	-6.054%
2025-09-22	19.6000	19.6500	19.5100	19.6300	+0.051%	7,699	-6.724%
2025-09-19	19.5600	19.6381	19.5000	19.6200	+0.153%	12,079	-6.677%
2025-09-18	19.6300	19.6900	19.5000	19.5900	-0.191%	17,145	-6.534%
2025-09-17	19.6000	19.7287	19.5440	19.6275	+0.140%	18,261	-6.713%
2025-09-16	19.6300	19.7361	19.5100	19.6000	-0.153%	8,067	-6.582%
2025-09-15	19.7900	19.7900	19.5300	19.6300	-0.507%	39,594	-6.724%
2025-09-12	19.6900	19.7599	19.6753	19.7300	+0.152%	11,437	-7.197%
2025-09-11	19.7600	19.8200	19.6000	19.7000	-0.555%	55,384	-7.056%
2025-09-10	19.6900	19.8400	19.6300	19.8100	+0.434%	41,070	-7.572%
2025-09-09	19.6900	19.7300	19.6500	19.7244	-0.054%	14,903	-7.171%
2025-09-08	19.7000	19.7400	19.6549	19.7350	+0.498%	10,700	-7.221%
2025-09-05	19.6500	19.7226	19.6000	19.6372	-0.065%	19,560	-6.759%
2025-09-04	19.8500	19.8500	19.6300	19.6500	-0.808%	17,676	-6.819%
2025-09-03	19.7000	19.8416	19.7000	19.8100	+0.355%	13,904	-7.572%
2025-09-02	19.7200	19.7400	19.6284	19.7399	+0.611%	25,893	-7.244%
2025-08-29	19.5700	19.6800	19.5600	19.6200	+0.448%	12,221	-6.677%
2025-08-28	19.3700	19.5600	19.3700	19.5324	+0.943%	13,600	-6.258%
2025-08-27	19.3000	19.4100	19.3000	19.3500	+0.259%	7,830	-5.375%
2025-08-26	19.3500	19.3600	19.2200	19.3000	-0.258%	7,793	-5.130%
2025-08-25	19.3900	19.3900	19.2800	19.3500	-0.052%	6,425	-5.375%
2025-08-22	19.3400	19.4400	19.2800	19.3600	+0.571%	19,789	-5.424%
2025-08-21	19.3300	19.3500	19.2248	19.2500	-0.465%	10,826	-4.883%
2025-08-20	19.4500	19.4500	19.2300	19.3400	-0.463%	29,969	-5.326%
2025-08-19	19.4400	19.4500	19.2846	19.4300	+0.332%	8,345	-5.764%
2025-08-18	19.2100	19.4294	19.2100	19.3658	+0.864%	26,452	-5.452%
2025-08-15	19.2000	19.2283	19.1800	19.2000	-0.208%	10,394	-4.635%
2025-08-14	19.2000	19.2695	19.2000	19.2400	-0.259%	5,077	-4.834%
2025-08-13	19.2700	19.3500	19.2100	19.2900	0.000%	24,032	-5.080%
2025-08-12	19.2500	19.3400	19.1800	19.2900	-0.052%	31,826	-5.080%
2025-08-11	19.1900	19.3000	19.1900	19.3000	-0.207%	21,153	-5.130%
2025-08-08	19.4200	19.4300	19.1906	19.3400	-0.466%	25,991	-5.326%
2025-08-07	19.6100	19.6300	19.3000	19.4305	-1.039%	26,804	-5.767%
2025-08-06	19.6300	19.6600	19.6100	19.6345	-0.180%	8,792	-6.746%
2025-08-05	19.6700	19.6800	19.6500	19.6699	-0.001%	13,379	-6.914%
2025-08-04	19.6600	19.6800	19.6200	19.6700	0.000%	31,906	-6.914%
2025-08-01	19.6600	19.6900	19.5800	19.6700	+0.051%	9,532	-6.914%
2025-07-31	19.7400	19.7500	19.6596	19.6600	-0.102%	10,754	-6.867%
2025-07-30	19.6714	19.6900	19.6310	19.6800	+0.051%	16,972	-6.961%
2025-07-29	19.6500	19.7400	19.6500	19.6700	0.000%	6,642	-6.914%
2025-07-28	19.6800	19.6800	19.5101	19.6700	+0.120%	12,806	-6.914%
2025-07-25	19.6700	19.6900	19.5610	19.6465	-0.119%	13,909	-6.803%
2025-07-24	19.5800	19.6700	19.4900	19.6700	+0.201%	21,013	-6.914%
2025-07-23	19.6300	19.6500	19.6014	19.6305	+0.003%	8,399	-6.727%
2025-07-22	19.6100	19.7500	19.6100	19.6300	-0.355%	6,436	-6.724%
2025-07-21	19.6500	19.7750	19.6500	19.7000	+0.357%	3,812	-7.056%
2025-07-18	19.6500	19.6500	19.5800	19.6300	0.000%	6,801	-6.724%
2025-07-17	19.6200	19.6400	19.6001	19.6300	-0.305%	11,742	-6.724%
2025-07-16	19.7300	19.7350	19.6314	19.6900	-0.152%	15,509	-7.009%
2025-07-15	19.8426	19.8426	19.6000	19.7200	-0.455%	20,584	-7.150%
2025-07-14	19.8100	19.8496	19.8000	19.8101	-0.352%	15,114	-7.572%
2025-07-11	19.8600	19.9100	19.8201	19.8801	-0.523%	5,585	-7.898%
2025-07-10	19.9800	19.9900	19.9500	19.9847	+0.074%	11,756	-8.380%
2025-07-09	19.9000	19.9800	19.9000	19.9700	+0.808%	12,511	-8.312%
2025-07-08	19.8400	19.9800	19.7501	19.8100	-0.202%	30,040	-7.572%
2025-07-07	19.9700	20.0000	19.7700	19.8500	-0.750%	41,333	-7.758%
2025-07-03	19.9900	20.0100	19.9040	19.9999	-0.000%	19,355	-8.450%
2025-07-02	19.9500	20.0900	19.9500	20.0000	+0.051%	17,519	-8.450%
2025-07-01	19.7200	20.0300	19.7000	19.9899	+1.420%	59,192	-8.404%
2025-06-30	19.5000	19.7800	19.4900	19.7100	+1.129%	26,611	-7.103%
2025-06-27	19.4600	19.5000	19.4200	19.4900	+0.103%	16,916	-6.054%
2025-06-26	19.0900	19.4700	19.0775	19.4700	+2.178%	40,584	-5.958%
2025-06-25	19.0750	19.0906	19.0161	19.0550	-0.183%	15,849	-3.910%
2025-06-24	19.1100	19.1393	19.0100	19.0900	0.000%	15,397	-4.086%
2025-06-23	19.1000	19.1000	19.0200	19.0900	+0.368%	3,549	-4.086%
2025-06-20	19.0508	19.0793	19.0200	19.0200	-0.418%	7,548	-3.733%
2025-06-18	18.9900	19.0999	18.9514	19.0999	+0.579%	13,812	-4.136%
2025-06-17	19.0500	19.0500	18.9200	18.9900	-0.315%	8,371	-3.581%
2025-06-16	19.0000	19.1500	18.9100	19.0500	+0.138%	20,175	-3.885%
2025-06-13	19.0100	19.1000	19.0000	19.0238	-0.069%	4,811	-3.752%
2025-06-12	19.0600	19.0800	19.0000	19.0369	-0.226%	12,718	-3.818%
2025-06-11	19.0815	19.1700	19.0200	19.0800	+0.315%	7,252	-4.036%
2025-06-10	19.2300	19.3000	19.0200	19.0200	-1.461%	11,322	-3.733%
2025-06-09	19.2200	19.3199	19.1800	19.3020	+0.741%	19,294	-5.139%
2025-06-06	19.1210	19.1600	19.1061	19.1600	+0.408%	5,489	-4.436%
2025-06-05	19.1500	19.1500	19.0300	19.0822	-0.322%	9,583	-4.047%
2025-06-04	19.0877	19.1500	19.0400	19.1438	+0.757%	3,932	-4.355%
2025-06-03	19.0200	19.1500	18.9800	19.0000	-0.315%	13,705	-3.632%
2025-06-02	19.0700	19.1500	19.0511	19.0600	+0.031%	21,809	-3.935%
2025-05-30	18.9500	19.0750	18.9000	19.0541	+1.136%	17,568	-3.905%
2025-05-29	18.8407	18.9799	18.8200	18.8400	+0.587%	15,937	-2.813%
2025-05-28	18.8000	18.8750	18.6600	18.7300	-0.319%	21,428	-2.242%
2025-05-27	18.8500	18.9400	18.7500	18.7900	-0.176%	17,190	-2.555%
2025-05-23	18.7100	18.8384	18.7000	18.8231	+0.928%	20,093	-2.726%
2025-05-22	18.7000	18.7500	18.5300	18.6500	+0.648%	19,121	-1.823%
2025-05-21	18.6500	18.8400	18.5300	18.5300	-1.068%	20,983	-1.187%
2025-05-20	18.7500	18.7893	18.6900	18.7300	-0.162%	10,187	-2.242%
2025-05-19	18.7300	18.7700	18.6300	18.7604	-0.104%	20,957	-2.401%
2025-05-16	18.7500	18.8321	18.7500	18.7800	+0.213%	13,109	-2.503%
2025-05-15	18.8396	18.8500	18.5602	18.7400	-0.531%	16,949	-2.295%
2025-05-14	18.9900	18.9900	18.8100	18.8400	-0.738%	16,509	-2.813%
2025-05-13	18.9000	18.9889	18.7700	18.9800	+0.423%	23,353	-3.530%
2025-05-12	18.8100	19.0000	18.7600	18.9000	0.000%	26,422	-3.122%
2025-05-09	18.8900	18.9144	18.8818	18.9000	+0.001%	7,558	-3.122%
2025-05-08	18.9000	18.9000	18.8000	18.8999	+0.478%	7,915	-3.121%
2025-05-07	18.8900	18.9100	18.8000	18.8100	0.000%	6,293	-2.658%
2025-05-06	18.9000	19.0200	18.6418	18.8100	-0.634%	42,584	-2.658%
2025-05-05	18.9500	19.0552	18.8995	18.9300	-0.106%	16,938	-3.275%
2025-05-02	19.0500	19.0500	18.8800	18.9500	-0.239%	34,815	-3.377%
2025-05-01	19.0000	19.0455	18.9600	18.9954	+0.187%	19,027	-3.608%
2025-04-30	19.0000	19.0484	18.9500	18.9600	-0.263%	15,069	-3.428%
2025-04-29	18.9500	19.0549	18.9000	19.0100	+0.158%	12,286	-3.682%
2025-04-28	19.0100	19.0894	18.8500	18.9800	-0.102%	16,146	-3.530%
2025-04-25	19.0600	19.0600	18.8786	18.9993	-0.109%	31,487	-3.628%
2025-04-24	18.8388	19.1000	18.8388	19.0200	+0.742%	29,797	-3.733%
2025-04-23	19.0000	19.1586	18.8005	18.8800	+0.053%	15,932	-3.019%
2025-04-22	18.6900	18.9400	18.6500	18.8700	+1.629%	34,962	-2.968%
2025-04-21	18.4200	18.7000	18.4100	18.5676	+0.856%	32,779	-1.387%
2025-04-17	18.4500	18.6900	18.3060	18.4100	+0.218%	13,815	-0.543%
2025-04-16	18.1300	18.4100	18.1300	18.3700	+0.492%	24,079	-0.327%
2025-04-15	18.2500	18.4067	18.2000	18.2800	+0.164%	26,881	+0.164%
2025-04-14	18.3400	18.7158	18.2010	18.2500	+0.275%	31,487	+0.329%
2025-04-11	18.4200	18.5000	18.0891	18.2000	-1.248%	34,875	+0.604%
2025-04-10	18.7500	19.0484	18.2800	18.4300	-2.487%	16,679	-0.651%
2025-04-09	18.5100	19.1900	18.3619	18.9000	+1.941%	37,872	-3.122%
2025-04-08	18.9400	19.1965	18.4700	18.5401	-1.513%	34,197	-1.241%
2025-04-07	18.9500	19.1799	18.1000	18.8250	-1.902%	38,286	-2.736%
2025-04-04	19.7500	19.7500	19.0100	19.1899	-2.836%	50,745	-4.585%
2025-04-03	19.9400	20.0049	19.7300	19.7500	-0.829%	15,855	-7.291%
2025-04-02	19.8800	19.9253	19.8800	19.9150	+0.226%	7,038	-8.059%
2025-04-01	19.9700	19.9700	19.8538	19.8700	-0.451%	17,938	-7.851%
2025-03-31	19.9700	19.9700	19.9000	19.9600	-0.100%	21,328	-8.267%
2025-03-28	20.0000	20.0400	19.9000	19.9800	+0.050%	15,756	-8.358%
2025-03-27	19.9800	20.0500	19.9600	19.9700	-0.125%	13,250	-8.312%
2025-03-26	20.0000	20.0410	19.9500	19.9950	-0.205%	9,571	-8.427%
2025-03-25	20.0900	20.0900	19.9200	20.0361	+0.060%	17,674	-8.615%
2025-03-24	20.0800	20.1000	19.9000	20.0240	-0.522%	30,563	-8.560%
2025-03-21	20.0500	20.1300	19.9300	20.1291	+0.999%	34,324	-9.037%
2025-03-20	19.9600	20.0070	19.9000	19.9300	+0.201%	22,798	-8.128%
2025-03-19	20.0200	20.0700	19.7420	19.8900	-0.872%	59,560	-7.944%
2025-03-18	20.0000	20.1200	19.9148	20.0650	+0.325%	19,715	-8.747%
2025-03-17	19.9100	20.1200	19.9100	20.0000	+0.705%	24,547	-8.450%
2025-03-14	19.8872	19.8892	19.8100	19.8600	+0.303%	7,411	-7.805%
2025-03-13	19.8400	19.9396	19.7101	19.8000	-0.202%	17,096	-7.525%
2025-03-12	19.8600	19.8600	19.7310	19.8400	-0.101%	18,572	-7.712%
2025-03-11	20.0000	20.0000	19.7000	19.8600	-0.948%	31,965	-7.805%
2025-03-10	20.1300	20.1400	20.0000	20.0500	-0.397%	18,344	-8.678%
2025-03-07	20.0700	20.1300	20.0600	20.1300	+0.399%	22,688	-9.041%
2025-03-06	20.0800	20.1300	20.0300	20.0500	-0.249%	4,109	-8.678%
2025-03-05	20.1271	20.1271	20.0397	20.1000	-0.025%	9,873	-8.905%
2025-03-04	20.1500	20.1500	20.0950	20.1050	-0.124%	5,669	-8.928%
2025-03-03	20.1300	20.2000	20.1000	20.1300	-0.099%	18,690	-9.041%
2025-02-28	20.1500	20.1700	20.0710	20.1500	0.000%	29,326	-9.132%
2025-02-27	20.2100	20.2100	20.1000	20.1500	-0.297%	6,657	-9.132%
2025-02-26	20.2200	20.2399	20.1601	20.2100	+0.025%	14,732	-9.401%
2025-02-25	20.1000	20.2300	20.1000	20.2050	+0.323%	12,285	-9.379%
2025-02-24	20.0700	20.2500	20.0057	20.1400	+0.449%	28,207	-9.086%
2025-02-21	20.0150	20.0800	19.9000	20.0500	+0.300%	17,761	-8.678%
2025-02-20	19.9550	19.9950	19.9200	19.9900	+0.100%	9,981	-8.404%
2025-02-19	19.9900	20.0000	19.9100	19.9700	-0.051%	16,927	-8.312%
2025-02-18	20.0100	20.0140	19.9049	19.9802	-0.099%	14,049	-8.359%
2025-02-14	20.0000	20.0400	19.9700	20.0000	0.000%	14,062	-8.450%

.dark-mode .DvqglG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvqglG{ color: #333333; background-color: white; border: 2px solid #333333; }ECC/PDEagle Point Credit Company 6.75% Series D Preferred Sharesstock NYSE Preferred Stock

ECC/PD
Eagle Point Credit Company 6.75% Series D Preferred Shares
stock NYSE Preferred Stock