Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.90
-0.09 (-0.36%)
Mar 13, 2026, 4:00 PM EDT - Market closed
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.93 | 25.08 | 24.90 | 24.90 | 24.90 | -0.36% | 4,707 |
| Mar 12, 2026 | 25.04 | 25.04 | 24.96 | 24.99 | 24.99 | - | 2,639 |
| Mar 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.37% | 474 |
| Mar 10, 2026 | 24.88 | 25.08 | 24.87 | 25.08 | 25.08 | 1.14% | 2,518 |
| Mar 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | 560 |
| Mar 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.24% | 1,265 |
| Mar 5, 2026 | 24.87 | 24.90 | 24.75 | 24.89 | 24.89 | -0.08% | 2,186 |
| Mar 4, 2026 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | - | 697 |
| Mar 3, 2026 | 24.82 | 25.01 | 24.80 | 24.91 | 24.91 | -0.24% | 5,713 |
| Mar 2, 2026 | 24.92 | 25.18 | 24.92 | 24.97 | 24.97 | 0.24% | 10,973 |
| Feb 27, 2026 | 24.99 | 25.10 | 24.91 | 24.91 | 24.91 | -0.32% | 4,894 |
| Feb 26, 2026 | 25.00 | 25.10 | 24.99 | 24.99 | 24.99 | -0.08% | 3,267 |
| Feb 25, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | -0.16% | 1,015 |
| Feb 24, 2026 | 25.06 | 25.13 | 25.04 | 25.05 | 25.05 | 0.12% | 2,709 |
| Feb 23, 2026 | 24.99 | 25.02 | 24.97 | 25.02 | 25.02 | 0.08% | 3,902 |
| Feb 20, 2026 | 25.12 | 25.12 | 24.88 | 25.00 | 25.00 | 0.04% | 2,171 |
| Feb 19, 2026 | 24.90 | 25.00 | 24.90 | 24.99 | 24.99 | - | 6,434 |
| Feb 18, 2026 | 24.95 | 25.00 | 24.95 | 24.99 | 24.99 | 0.16% | 6,078 |
| Feb 17, 2026 | 24.93 | 24.99 | 24.81 | 24.95 | 24.95 | 0.20% | 9,861 |
| Feb 13, 2026 | 25.00 | 25.02 | 24.90 | 24.90 | 24.90 | -0.83% | 11,310 |
| Feb 12, 2026 | 25.02 | 25.11 | 25.02 | 25.11 | 25.11 | 0.11% | 5,345 |
| Feb 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | 335 |
| Feb 10, 2026 | 25.01 | 25.10 | 25.01 | 25.10 | 25.10 | 0.52% | 2,620 |
| Feb 9, 2026 | 25.01 | 25.01 | 24.94 | 24.97 | 24.97 | -0.91% | 2,209 |
| Feb 6, 2026 | 24.96 | 25.20 | 24.96 | 25.20 | 25.20 | 0.92% | 3,414 |
| Feb 5, 2026 | 25.20 | 25.20 | 24.97 | 24.97 | 24.97 | -0.27% | 2,898 |
| Feb 4, 2026 | 25.01 | 25.05 | 25.01 | 25.04 | 25.04 | -0.05% | 3,274 |
| Feb 3, 2026 | 25.15 | 25.15 | 25.04 | 25.05 | 25.05 | -0.38% | 1,387 |
| Feb 2, 2026 | 24.95 | 25.23 | 24.94 | 25.15 | 25.15 | 0.78% | 6,937 |
| 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 |