Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.55
-0.20 (-0.81%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.60 | 24.60 | 24.43 | 24.55 | 24.55 | -0.81% | 5,133 |
| Apr 16, 2025 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 0.24% | 10,817 |
| Apr 15, 2025 | 24.25 | 24.91 | 24.25 | 24.69 | 24.69 | 2.15% | 1,912 |
| Apr 14, 2025 | 24.23 | 24.58 | 24.17 | 24.17 | 24.17 | -0.26% | 1,372 |
| Apr 11, 2025 | 24.35 | 24.60 | 24.11 | 24.23 | 24.23 | 0.22% | 3,509 |
| Apr 10, 2025 | 24.07 | 24.45 | 23.85 | 24.18 | 24.18 | -1.02% | 9,160 |
| Apr 9, 2025 | 24.35 | 24.43 | 24.20 | 24.43 | 24.43 | -0.23% | 675 |
| Apr 8, 2025 | 24.35 | 24.60 | 24.30 | 24.49 | 24.49 | 0.27% | 2,903 |
| Apr 7, 2025 | 24.50 | 24.50 | 24.42 | 24.42 | 24.42 | -0.73% | 1,894 |
| Apr 4, 2025 | 24.75 | 24.88 | 24.58 | 24.60 | 24.60 | -0.81% | 3,123 |
| Apr 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 422 |
| Apr 2, 2025 | 24.94 | 24.99 | 24.80 | 24.80 | 24.80 | -0.56% | 1,456 |
| Apr 1, 2025 | 24.91 | 24.95 | 24.91 | 24.94 | 24.94 | 0.40% | 674 |
| Mar 31, 2025 | 24.95 | 24.95 | 24.82 | 24.84 | 24.84 | 0.12% | 1,432 |
| Mar 28, 2025 | 25.00 | 25.01 | 24.81 | 24.81 | 24.81 | -0.82% | 2,301 |
| Mar 27, 2025 | 25.02 | 25.02 | 24.82 | 25.01 | 25.01 | 0.02% | 1,224 |
| Mar 26, 2025 | 24.90 | 25.05 | 24.89 | 25.01 | 25.01 | -0.08% | 3,059 |
| Mar 25, 2025 | 24.81 | 25.03 | 24.81 | 25.03 | 25.03 | 0.52% | 3,491 |
| Mar 24, 2025 | 25.09 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 2,259 |
| Mar 21, 2025 | 25.05 | 25.05 | 24.95 | 25.00 | 25.00 | 0.10% | 2,612 |
| Mar 20, 2025 | 24.88 | 25.03 | 24.88 | 24.98 | 24.98 | 0.28% | 2,654 |
| Mar 19, 2025 | 25.40 | 25.40 | 24.91 | 24.91 | 24.91 | -0.38% | 700 |
| Mar 18, 2025 | 25.26 | 25.26 | 24.91 | 25.00 | 25.00 | 0.77% | 9,077 |
| Mar 17, 2025 | 24.90 | 24.92 | 24.80 | 24.81 | 24.81 | -1.55% | 9,844 |
| Mar 14, 2025 | 25.15 | 25.20 | 25.13 | 25.20 | 25.20 | -0.12% | 2,078 |
| Mar 13, 2025 | 25.05 | 25.23 | 25.03 | 25.23 | 25.23 | 0.44% | 8,004 |
| Mar 12, 2025 | 25.04 | 25.13 | 25.04 | 25.12 | 24.71 | 0.04% | 1,738 |
| Mar 11, 2025 | 25.07 | 25.28 | 25.06 | 25.11 | 24.70 | -0.55% | 1,581 |
| Mar 10, 2025 | 25.22 | 25.61 | 25.20 | 25.25 | 24.84 | -0.59% | 5,142 |
| Mar 7, 2025 | 25.69 | 25.69 | 24.80 | 25.40 | 24.99 | -0.38% | 4,441 |
| Mar 6, 2025 | 25.40 | 25.75 | 25.38 | 25.50 | 25.08 | 0.58% | 10,117 |
| Mar 5, 2025 | 25.54 | 25.54 | 25.28 | 25.35 | 24.94 | -0.78% | 3,530 |
| Mar 4, 2025 | 25.18 | 26.95 | 25.17 | 25.55 | 25.13 | 1.79% | 93,247 |
| Mar 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | -0.36% | 284 |
| Feb 28, 2025 | 25.01 | 25.19 | 24.93 | 25.19 | 24.78 | 0.04% | 7,624 |
| Feb 27, 2025 | 25.15 | 25.19 | 25.02 | 25.18 | 24.77 | 0.91% | 2,177 |
| Feb 26, 2025 | 25.00 | 25.00 | 24.91 | 24.95 | 24.55 | -0.18% | 811 |
| Feb 25, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.59 | 0.08% | 810 |
| Feb 24, 2025 | 24.86 | 24.98 | 24.86 | 24.98 | 24.57 | 0.49% | 427 |
| Feb 21, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.46 | -0.56% | 523 |
| Feb 20, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 24.59 | 0.60% | 1,381 |
| Feb 19, 2025 | 25.19 | 25.19 | 24.76 | 24.85 | 24.45 | -0.76% | 2,163 |
| Feb 18, 2025 | 24.90 | 25.18 | 24.90 | 25.04 | 24.63 | 0.32% | 1,689 |
| Feb 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.55 | - | 107 |
| Feb 13, 2025 | 25.06 | 25.06 | 24.89 | 24.96 | 24.55 | -0.44% | 1,959 |
| Feb 12, 2025 | 24.95 | 25.07 | 24.95 | 25.07 | 24.66 | -0.12% | 475 |
| Feb 11, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 24.69 | 0.80% | 328 |
| Feb 10, 2025 | 24.90 | 24.90 | 24.89 | 24.90 | 24.49 | -0.48% | 1,704 |
| Feb 7, 2025 | 24.87 | 25.08 | 24.87 | 25.02 | 24.61 | 0.08% | 900 |
| Feb 6, 2025 | 24.89 | 25.07 | 24.84 | 25.00 | 24.59 | 0.08% | 4,037 |