Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.90
+0.04 (0.16%)
Sep 10, 2025, 1:44 PM - Market open
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.94 | 25.06 | 24.85 | 24.86 | 24.86 | -0.08% | 2,811 |
| Sep 8, 2025 | 25.08 | 25.08 | 24.87 | 24.88 | 24.88 | -0.88% | 6,285 |
| Sep 5, 2025 | 24.85 | 25.10 | 24.85 | 25.10 | 25.10 | 0.78% | 1,028 |
| Sep 4, 2025 | 24.85 | 24.97 | 24.85 | 24.91 | 24.91 | 0.10% | 2,434 |
| Sep 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% | 1,434 |
| Sep 2, 2025 | 24.92 | 24.92 | 24.81 | 24.85 | 24.85 | -0.12% | 4,550 |
| Aug 29, 2025 | 24.85 | 24.92 | 24.85 | 24.88 | 24.88 | -0.12% | 4,130 |
| Aug 28, 2025 | 24.84 | 24.94 | 24.84 | 24.91 | 24.91 | 0.04% | 1,439 |
| Aug 27, 2025 | 25.00 | 25.10 | 24.88 | 24.90 | 24.90 | 0.32% | 3,354 |
| Aug 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.04% | 984 |
| Aug 25, 2025 | 24.82 | 24.82 | 24.80 | 24.81 | 24.81 | -0.08% | 1,149 |
| Aug 22, 2025 | 24.91 | 24.94 | 24.80 | 24.83 | 24.83 | -0.24% | 1,663 |
| Aug 21, 2025 | 24.82 | 24.90 | 24.82 | 24.89 | 24.89 | -0.20% | 899 |
| Aug 18, 2025 | 24.92 | 25.16 | 24.92 | 24.94 | 24.94 | 0.45% | 1,748 |
| Aug 15, 2025 | 24.88 | 24.96 | 24.72 | 24.83 | 24.83 | -0.49% | 3,597 |
| Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 503 |
| Aug 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% | 396 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.88 | 24.91 | 24.91 | -0.36% | 638 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | 222 |
| Aug 8, 2025 | 24.85 | 25.06 | 24.85 | 25.05 | 25.05 | 0.64% | 654 |
| Aug 7, 2025 | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | -0.51% | 598 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.27% | 243 |
| Aug 5, 2025 | 24.96 | 24.96 | 24.82 | 24.95 | 24.95 | 0.43% | 726 |
| Aug 4, 2025 | 25.00 | 25.00 | 24.75 | 24.84 | 24.84 | -0.63% | 2,165 |
| Aug 1, 2025 | 25.00 | 25.09 | 25.00 | 25.00 | 25.00 | - | 1,013 |
| Jul 31, 2025 | 25.00 | 25.08 | 25.00 | 25.00 | 25.00 | - | 1,387 |
| Jul 30, 2025 | 24.86 | 25.15 | 24.86 | 25.00 | 25.00 | 0.07% | 1,074 |
| Jul 29, 2025 | 25.18 | 25.19 | 24.96 | 24.98 | 24.98 | 0.33% | 2,910 |
| Jul 28, 2025 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | 0.81% | 1,297 |
| Jul 25, 2025 | 24.70 | 24.77 | 24.70 | 24.70 | 24.70 | - | 3,389 |
| Jul 24, 2025 | 24.81 | 24.84 | 24.70 | 24.70 | 24.70 | -0.20% | 3,216 |
| Jul 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% | 173 |
| Jul 22, 2025 | 24.75 | 25.20 | 24.75 | 24.79 | 24.79 | 0.16% | 1,411 |
| Jul 21, 2025 | 24.79 | 24.79 | 24.70 | 24.75 | 24.75 | 0.02% | 4,802 |
| Jul 18, 2025 | 24.62 | 24.75 | 24.62 | 24.75 | 24.75 | 0.51% | 1,514 |
| Jul 17, 2025 | 24.77 | 24.77 | 24.62 | 24.62 | 24.62 | -0.34% | 1,583 |
| Jul 16, 2025 | 24.62 | 24.71 | 24.62 | 24.71 | 24.71 | 0.42% | 472 |
| Jul 15, 2025 | 24.63 | 24.79 | 24.60 | 24.60 | 24.60 | -0.60% | 1,759 |
| Jul 14, 2025 | 24.75 | 24.84 | 24.60 | 24.75 | 24.75 | - | 2,232 |
| Jul 11, 2025 | 24.84 | 24.90 | 24.75 | 24.75 | 24.75 | 0.08% | 6,392 |
| Jul 10, 2025 | 24.62 | 24.73 | 24.62 | 24.73 | 24.73 | 0.03% | 370 |
| Jul 9, 2025 | 24.74 | 24.75 | 24.71 | 24.72 | 24.72 | 0.21% | 3,156 |
| Jul 8, 2025 | 24.59 | 24.67 | 24.55 | 24.67 | 24.67 | 0.91% | 5,307 |
| Jul 7, 2025 | 24.40 | 24.54 | 24.40 | 24.45 | 24.45 | - | 3,105 |
| Jul 3, 2025 | 24.45 | 24.55 | 24.45 | 24.45 | 24.45 | 0.08% | 1,947 |
| Jul 2, 2025 | 24.70 | 24.72 | 24.36 | 24.43 | 24.43 | -0.84% | 16,930 |
| Jul 1, 2025 | 24.42 | 24.65 | 24.42 | 24.64 | 24.64 | 0.40% | 833 |
| Jun 30, 2025 | 24.60 | 24.64 | 24.45 | 24.54 | 24.54 | -0.24% | 5,463 |
| Jun 27, 2025 | 24.43 | 24.60 | 24.43 | 24.60 | 24.60 | 0.16% | 1,690 |
| Jun 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.86% | 700 |