Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.95
-0.30 (-1.19%)
Jan 30, 2026, 4:00 PM EST - Market closed
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.25 | 25.25 | 24.95 | 24.95 | 24.95 | -1.19% | 3,467 |
| Jan 29, 2026 | 25.12 | 25.25 | 25.12 | 25.25 | 25.25 | 0.48% | 4,345 |
| Jan 28, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | -0.04% | 2,382 |
| Jan 27, 2026 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | -0.36% | 2,214 |
| Jan 26, 2026 | 25.19 | 25.23 | 25.11 | 25.23 | 25.23 | 0.48% | 3,502 |
| Jan 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 204 |
| Jan 22, 2026 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | -0.04% | 1,175 |
| Jan 21, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | -0.16% | 4,315 |
| Jan 20, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 958 |
| Jan 15, 2026 | 25.24 | 25.24 | 25.00 | 25.15 | 25.15 | -0.36% | 5,920 |
| Jan 14, 2026 | 25.09 | 25.24 | 24.95 | 25.24 | 25.24 | 0.44% | 2,737 |
| Jan 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.14% | 298 |
| Jan 12, 2026 | 25.10 | 25.10 | 25.01 | 25.10 | 25.10 | 0.26% | 1,129 |
| Jan 9, 2026 | 24.98 | 25.03 | 24.94 | 25.03 | 25.03 | -0.10% | 1,529 |
| Jan 8, 2026 | 24.91 | 25.05 | 24.91 | 25.05 | 25.05 | 0.22% | 1,250 |
| Jan 7, 2026 | 25.00 | 25.10 | 24.91 | 25.00 | 25.00 | 0.36% | 2,996 |
| Jan 6, 2026 | 24.91 | 25.07 | 24.90 | 24.91 | 24.91 | 0.04% | 6,244 |
| Jan 5, 2026 | 24.90 | 24.99 | 24.90 | 24.90 | 24.90 | -0.20% | 2,662 |
| Jan 2, 2026 | 25.09 | 25.19 | 24.95 | 24.95 | 24.95 | -0.91% | 3,065 |
| Dec 31, 2025 | 25.20 | 25.20 | 25.09 | 25.18 | 25.18 | 0.43% | 1,264 |
| Dec 30, 2025 | 25.10 | 25.10 | 25.05 | 25.07 | 25.07 | 0.33% | 660 |
| Dec 29, 2025 | 25.10 | 25.10 | 24.95 | 24.99 | 24.99 | -0.99% | 3,943 |
| Dec 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.60% | 355 |
| Dec 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.48% | 747 |
| Dec 23, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | 817 |
| Dec 22, 2025 | 25.00 | 25.17 | 24.95 | 24.95 | 24.95 | - | 2,317 |
| Dec 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 1,348 |
| Dec 17, 2025 | 24.87 | 24.95 | 24.87 | 24.95 | 24.95 | 0.60% | 2,757 |
| Dec 16, 2025 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.60% | 793 |
| Dec 15, 2025 | 24.98 | 25.02 | 24.65 | 24.95 | 24.95 | -0.28% | 2,632 |
| Dec 12, 2025 | 25.14 | 25.14 | 25.02 | 25.02 | 24.60 | -0.52% | 1,218 |
| Dec 10, 2025 | 25.25 | 25.25 | 25.06 | 25.15 | 24.73 | - | 2,145 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.05 | 25.15 | 24.73 | -0.40% | 3,494 |
| Dec 8, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 24.83 | 0.61% | 2,182 |
| Dec 5, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.68 | -0.21% | 3,653 |
| Dec 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | 0.44% | 270 |
| Dec 3, 2025 | 25.15 | 25.24 | 25.00 | 25.04 | 24.62 | -0.08% | 1,773 |
| Dec 2, 2025 | 25.06 | 25.24 | 24.90 | 25.06 | 24.64 | 0.36% | 1,985 |
| Dec 1, 2025 | 24.86 | 24.97 | 24.82 | 24.97 | 24.55 | -0.06% | 2,067 |
| Nov 28, 2025 | 25.04 | 25.05 | 24.98 | 24.98 | 24.57 | 0.70% | 1,011 |
| Nov 26, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.40 | -0.16% | 1,124 |
| Nov 25, 2025 | 25.02 | 25.04 | 24.85 | 24.85 | 24.43 | 0.16% | 2,296 |
| Nov 24, 2025 | 25.05 | 25.05 | 24.81 | 24.81 | 24.40 | -0.72% | 1,698 |
| Nov 20, 2025 | 24.90 | 25.06 | 24.90 | 24.99 | 24.57 | 0.36% | 4,465 |
| Nov 19, 2025 | 24.89 | 24.97 | 24.89 | 24.90 | 24.48 | 0.04% | 2,826 |
| Nov 18, 2025 | 24.84 | 24.92 | 24.84 | 24.89 | 24.47 | 0.53% | 1,916 |
| Nov 17, 2025 | 24.71 | 24.76 | 24.71 | 24.76 | 24.35 | 0.20% | 510 |
| Nov 14, 2025 | 24.65 | 24.87 | 24.65 | 24.71 | 24.30 | 0.41% | 3,643 |
| Nov 13, 2025 | 24.92 | 24.96 | 24.61 | 24.61 | 24.20 | -1.20% | 6,531 |
| Nov 12, 2025 | 25.01 | 25.03 | 24.89 | 24.91 | 24.49 | -1.39% | 4,023 |