Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.60
+0.04 (0.16%)
At close: Jun 27, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.55 | 24.57 | 24.38 | 24.38 | 24.38 | -0.65% | 2,689 |
| Jun 17, 2025 | 24.52 | 24.89 | 24.52 | 24.54 | 24.54 | 0.03% | 2,616 |
| Jun 16, 2025 | 24.44 | 24.55 | 24.44 | 24.53 | 24.53 | -1.04% | 590 |
| Jun 13, 2025 | 24.64 | 24.79 | 24.64 | 24.79 | 24.37 | -0.06% | 1,014 |
| Jun 12, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.39 | 0.22% | 300 |
| Jun 11, 2025 | 24.53 | 24.96 | 24.53 | 24.75 | 24.33 | 0.04% | 1,382 |
| Jun 10, 2025 | 24.67 | 24.77 | 24.65 | 24.74 | 24.32 | -0.04% | 3,361 |
| Jun 9, 2025 | 24.77 | 24.92 | 24.75 | 24.75 | 24.33 | -0.24% | 1,679 |
| Jun 6, 2025 | 24.99 | 24.99 | 24.81 | 24.81 | 24.39 | -0.34% | 2,710 |
| Jun 5, 2025 | 24.88 | 24.98 | 24.80 | 24.90 | 24.48 | - | 2,229 |
| Jun 4, 2025 | 24.84 | 24.90 | 24.84 | 24.90 | 24.48 | 0.43% | 2,335 |
| Jun 3, 2025 | 24.84 | 24.84 | 24.69 | 24.79 | 24.37 | 0.41% | 1,713 |
| May 30, 2025 | 24.92 | 24.92 | 24.69 | 24.69 | 24.27 | -0.80% | 868 |
| May 29, 2025 | 24.88 | 24.91 | 24.82 | 24.89 | 24.47 | 0.29% | 1,002 |
| May 28, 2025 | 24.75 | 24.82 | 24.65 | 24.82 | 24.40 | 0.36% | 1,782 |
| May 27, 2025 | 24.65 | 24.73 | 24.61 | 24.73 | 24.31 | -0.08% | 2,286 |
| May 23, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.33 | 0.20% | 618 |
| May 22, 2025 | 24.74 | 25.00 | 24.65 | 24.70 | 24.28 | 0.20% | 2,215 |
| May 21, 2025 | 24.76 | 24.85 | 24.63 | 24.65 | 24.23 | -0.84% | 3,805 |
| May 20, 2025 | 24.75 | 25.03 | 24.73 | 24.86 | 24.44 | 1.02% | 3,854 |
| May 19, 2025 | 24.77 | 24.77 | 24.53 | 24.61 | 24.20 | -0.28% | 9,229 |
| May 16, 2025 | 24.75 | 24.75 | 24.65 | 24.68 | 24.26 | 0.08% | 3,227 |
| May 15, 2025 | 24.65 | 24.66 | 24.52 | 24.66 | 24.24 | 0.61% | 1,552 |
| May 14, 2025 | 24.79 | 24.79 | 24.51 | 24.51 | 24.10 | 0.11% | 1,828 |
| May 13, 2025 | 24.79 | 25.03 | 24.45 | 24.48 | 24.07 | -0.39% | 6,524 |
| May 12, 2025 | 24.60 | 25.03 | 24.57 | 24.58 | 24.17 | -0.08% | 5,063 |
| May 9, 2025 | 24.55 | 24.65 | 24.55 | 24.60 | 24.19 | 0.29% | 2,133 |
| May 8, 2025 | 24.57 | 24.60 | 24.53 | 24.53 | 24.12 | - | 918 |
| May 7, 2025 | 24.53 | 24.62 | 24.44 | 24.53 | 24.12 | 0.04% | 3,607 |
| May 6, 2025 | 24.90 | 24.90 | 24.44 | 24.52 | 24.11 | -0.86% | 3,564 |
| May 5, 2025 | 24.75 | 24.77 | 24.73 | 24.73 | 24.32 | -0.23% | 976 |
| May 2, 2025 | 24.67 | 24.79 | 24.61 | 24.79 | 24.37 | 0.89% | 1,668 |
| May 1, 2025 | 24.60 | 24.60 | 24.53 | 24.57 | 24.16 | 0.08% | 901 |
| Apr 30, 2025 | 24.57 | 24.60 | 24.53 | 24.55 | 24.14 | 0.20% | 1,909 |
| Apr 29, 2025 | 24.51 | 24.59 | 24.50 | 24.50 | 24.09 | 0.25% | 3,547 |
| Apr 28, 2025 | 24.59 | 24.59 | 24.44 | 24.44 | 24.03 | -0.12% | 2,912 |
| Apr 25, 2025 | 24.55 | 24.88 | 24.37 | 24.47 | 24.06 | 0.33% | 1,350 |
| Apr 24, 2025 | 24.39 | 24.52 | 24.35 | 24.39 | 23.98 | - | 4,443 |
| Apr 23, 2025 | 24.70 | 24.70 | 24.39 | 24.39 | 23.98 | -0.61% | 2,508 |
| Apr 22, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.13 | 0.41% | 100 |
| Apr 21, 2025 | 24.41 | 24.68 | 24.41 | 24.44 | 24.03 | -0.45% | 3,811 |
| Apr 17, 2025 | 24.60 | 24.60 | 24.43 | 24.55 | 24.14 | -0.81% | 5,133 |
| Apr 16, 2025 | 24.25 | 24.75 | 24.25 | 24.75 | 24.33 | 0.24% | 10,817 |
| Apr 15, 2025 | 24.25 | 24.91 | 24.25 | 24.69 | 24.27 | 2.15% | 1,912 |
| Apr 14, 2025 | 24.23 | 24.58 | 24.17 | 24.17 | 23.76 | -0.26% | 1,372 |
| Apr 11, 2025 | 24.35 | 24.60 | 24.11 | 24.23 | 23.82 | 0.22% | 3,509 |
| Apr 10, 2025 | 24.07 | 24.45 | 23.85 | 24.18 | 23.77 | -1.02% | 9,160 |
| Apr 9, 2025 | 24.35 | 24.43 | 24.20 | 24.43 | 24.02 | -0.23% | 675 |
| Apr 8, 2025 | 24.35 | 24.60 | 24.30 | 24.49 | 24.07 | 0.27% | 2,903 |
| Apr 7, 2025 | 24.50 | 24.50 | 24.42 | 24.42 | 24.01 | -0.73% | 1,894 |