Skip to main content
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.69
-0.20 (-0.80%)
At close: May 30, 2025, 4:00 PM
24.69
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.9224.9224.6924.69--0.80%281
May 29, 202524.8824.9124.8224.8924.890.29%1,002
May 28, 202524.7524.8224.6524.8224.820.36%1,782
May 27, 202524.6524.7324.6124.7324.73-0.08%2,286
May 23, 202524.7024.7524.7024.7524.750.20%618
May 22, 202524.7425.0024.6524.7024.700.20%2,215
May 21, 202524.7624.8524.6324.6524.65-0.84%3,805
May 20, 202524.7525.0324.7324.8624.861.02%3,854
May 19, 202524.7724.7724.5324.6124.61-0.28%9,229
May 16, 202524.7524.7524.6524.6824.680.08%3,227
May 15, 202524.6524.6624.5224.6624.660.61%1,552
May 14, 202524.7924.7924.5124.5124.510.11%1,828
May 13, 202524.7925.0324.4524.4824.48-0.39%6,524
May 12, 202524.6025.0324.5724.5824.58-0.08%5,063
May 9, 202524.5524.6524.5524.6024.600.29%2,133
May 8, 202524.5724.6024.5324.5324.53-918
May 7, 202524.5324.6224.4424.5324.530.04%3,607
May 6, 202524.9024.9024.4424.5224.52-0.86%3,564
May 5, 202524.7524.7724.7324.7324.73-0.23%976
May 2, 202524.6724.7924.6124.7924.790.89%1,668
May 1, 202524.6024.6024.5324.5724.570.08%901
Apr 30, 202524.5724.6024.5324.5524.550.20%1,909
Apr 29, 202524.5124.5924.5024.5024.500.25%3,547
Apr 28, 202524.5924.5924.4424.4424.44-0.12%2,912
Apr 25, 202524.5524.8824.3724.4724.470.33%1,350
Apr 24, 202524.3924.5224.3524.3924.39-4,443
Apr 23, 202524.7024.7024.3924.3924.39-0.61%2,508
Apr 22, 202524.5424.5424.5424.5424.540.41%100
Apr 21, 202524.4124.6824.4124.4424.44-0.45%3,811
Apr 17, 202524.6024.6024.4324.5524.55-0.81%5,133
Apr 16, 202524.2524.7524.2524.7524.750.24%10,817
Apr 15, 202524.2524.9124.2524.6924.692.15%1,912
Apr 14, 202524.2324.5824.1724.1724.17-0.26%1,372
Apr 11, 202524.3524.6024.1124.2324.230.22%3,509
Apr 10, 202524.0724.4523.8524.1824.18-1.02%9,160
Apr 9, 202524.3524.4324.2024.4324.43-0.23%675
Apr 8, 202524.3524.6024.3024.4924.490.27%2,903
Apr 7, 202524.5024.5024.4224.4224.42-0.73%1,894
Apr 4, 202524.7524.8824.5824.6024.60-0.81%3,123
Apr 3, 202524.8024.8024.8024.8024.80-422
Apr 2, 202524.9424.9924.8024.8024.80-0.56%1,456
Apr 1, 202524.9124.9524.9124.9424.940.40%674
Mar 31, 202524.9524.9524.8224.8424.840.12%1,432
Mar 28, 202525.0025.0124.8124.8124.81-0.82%2,301
Mar 27, 202525.0225.0224.8225.0125.010.02%1,224
Mar 26, 202524.9025.0524.8925.0125.01-0.08%3,059
Mar 25, 202524.8125.0324.8125.0325.030.52%3,491
Mar 24, 202525.0925.2024.9024.9024.90-0.40%2,259
Mar 21, 202525.0525.0524.9525.0025.000.10%2,612
Mar 20, 202524.8825.0324.8824.9824.980.28%2,654