Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.85
+0.02 (0.07%)
At close: Oct 23, 2025, 4:00 PM EDT
24.85
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:10 PM EDT
ECCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 24.89 | 24.89 | 24.77 | 24.83 | 24.83 | 0.43% | 1,831 |
Oct 21, 2025 | 24.80 | 24.88 | 24.73 | 24.73 | 24.73 | 0.10% | 3,896 |
Oct 20, 2025 | 24.82 | 24.82 | 24.69 | 24.70 | 24.70 | -0.20% | 884 |
Oct 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 215 |
Oct 15, 2025 | 24.56 | 24.82 | 24.56 | 24.77 | 24.77 | 0.86% | 1,556 |
Oct 14, 2025 | 24.64 | 24.64 | 24.53 | 24.56 | 24.56 | -0.04% | 1,781 |
Oct 13, 2025 | 24.62 | 24.68 | 24.57 | 24.57 | 24.57 | -0.04% | 3,168 |
Oct 10, 2025 | 24.59 | 24.59 | 24.56 | 24.58 | 24.58 | -0.24% | 841 |
Oct 9, 2025 | 24.82 | 24.83 | 24.63 | 24.64 | 24.64 | -0.69% | 1,987 |
Oct 8, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.81 | 0.36% | 1,637 |
Oct 7, 2025 | 24.72 | 24.77 | 24.70 | 24.72 | 24.72 | -0.24% | 1,787 |
Oct 6, 2025 | 24.84 | 24.84 | 24.78 | 24.78 | 24.78 | -0.08% | 1,874 |
Oct 3, 2025 | 24.87 | 24.87 | 24.70 | 24.80 | 24.80 | 0.40% | 3,204 |
Oct 2, 2025 | 24.78 | 24.78 | 24.67 | 24.70 | 24.70 | - | 1,902 |
Oct 1, 2025 | 24.74 | 24.79 | 24.62 | 24.70 | 24.70 | 0.41% | 3,992 |
Sep 30, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.60 | -0.04% | 1,704 |
Sep 29, 2025 | 24.73 | 24.80 | 24.61 | 24.61 | 24.61 | -0.16% | 2,145 |
Sep 26, 2025 | 24.72 | 24.72 | 24.61 | 24.65 | 24.65 | -0.08% | 1,168 |
Sep 25, 2025 | 24.63 | 24.68 | 24.62 | 24.67 | 24.67 | 0.24% | 1,932 |
Sep 24, 2025 | 24.73 | 24.75 | 24.61 | 24.61 | 24.61 | -0.36% | 3,413 |
Sep 23, 2025 | 24.82 | 24.90 | 24.70 | 24.70 | 24.70 | -0.52% | 5,400 |
Sep 22, 2025 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | -0.50% | 656 |
Sep 19, 2025 | 24.76 | 24.96 | 24.75 | 24.96 | 24.96 | 0.87% | 1,500 |
Sep 18, 2025 | 24.79 | 24.79 | 24.74 | 24.74 | 24.74 | 0.11% | 440 |
Sep 17, 2025 | 24.89 | 24.89 | 24.71 | 24.71 | 24.71 | -0.19% | 1,805 |
Sep 16, 2025 | 24.87 | 25.18 | 24.70 | 24.76 | 24.76 | 0.41% | 4,950 |
Sep 15, 2025 | 24.74 | 24.74 | 24.62 | 24.66 | 24.66 | -1.56% | 2,576 |
Sep 12, 2025 | 24.90 | 25.18 | 24.90 | 25.05 | 24.63 | 0.47% | 996 |
Sep 11, 2025 | 24.88 | 25.07 | 24.88 | 24.93 | 24.52 | 0.21% | 5,563 |
Sep 10, 2025 | 24.87 | 24.94 | 24.86 | 24.88 | 24.47 | 0.08% | 4,811 |
Sep 9, 2025 | 24.94 | 25.06 | 24.85 | 24.86 | 24.45 | -0.08% | 2,811 |
Sep 8, 2025 | 25.08 | 25.08 | 24.87 | 24.88 | 24.47 | -0.88% | 6,285 |
Sep 5, 2025 | 24.85 | 25.10 | 24.85 | 25.10 | 24.68 | 0.78% | 1,028 |
Sep 4, 2025 | 24.85 | 24.97 | 24.85 | 24.91 | 24.49 | 0.10% | 2,434 |
Sep 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.47 | 0.12% | 1,434 |
Sep 2, 2025 | 24.92 | 24.92 | 24.81 | 24.85 | 24.44 | -0.12% | 4,550 |
Aug 29, 2025 | 24.85 | 24.92 | 24.85 | 24.88 | 24.47 | -0.12% | 4,130 |
Aug 28, 2025 | 24.84 | 24.94 | 24.84 | 24.91 | 24.49 | 0.04% | 1,439 |
Aug 27, 2025 | 25.00 | 25.10 | 24.88 | 24.90 | 24.49 | 0.32% | 3,354 |
Aug 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.41 | 0.04% | 984 |
Aug 25, 2025 | 24.82 | 24.82 | 24.80 | 24.81 | 24.40 | -0.08% | 1,149 |
Aug 22, 2025 | 24.91 | 24.94 | 24.80 | 24.83 | 24.42 | -0.24% | 1,663 |
Aug 21, 2025 | 24.82 | 24.90 | 24.82 | 24.89 | 24.48 | -0.20% | 899 |
Aug 18, 2025 | 24.92 | 25.16 | 24.92 | 24.94 | 24.52 | 0.45% | 1,748 |
Aug 15, 2025 | 24.88 | 24.96 | 24.72 | 24.83 | 24.41 | -0.49% | 3,597 |
Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | - | 503 |
Aug 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | 0.16% | 396 |
Aug 12, 2025 | 24.95 | 24.95 | 24.88 | 24.91 | 24.49 | -0.36% | 638 |
Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.58 | -0.20% | 222 |
Aug 8, 2025 | 24.85 | 25.06 | 24.85 | 25.05 | 24.63 | 0.64% | 654 |