Skip to main content
logo
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
25.06
+0.09 (0.36%)
At close: Dec 2, 2025, 4:00 PM EST
25.06
0.00 (0.00%)
After-hours: Dec 2, 2025, 7:00 PM EST

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202525.0625.2424.9025.0625.060.36%1,985
Dec 1, 202524.8624.9724.8224.9724.97-0.06%2,067
Nov 28, 202525.0425.0524.9824.9824.980.70%1,011
Nov 26, 202524.8424.8424.8124.8124.81-0.16%1,124
Nov 25, 202525.0225.0424.8524.8524.850.16%2,296
Nov 24, 202525.0525.0524.8124.8124.81-0.72%1,698
Nov 20, 202524.9025.0624.9024.9924.990.36%4,465
Nov 19, 202524.8924.9724.8924.9024.900.04%2,826
Nov 18, 202524.8424.9224.8424.8924.890.53%1,916
Nov 17, 202524.7124.7624.7124.7624.760.20%510
Nov 14, 202524.6524.8724.6524.7124.710.41%3,643
Nov 13, 202524.9224.9624.6124.6124.61-1.20%6,531
Nov 12, 202525.0125.0324.8924.9124.91-1.39%4,023
Nov 11, 202524.9925.2624.9925.2625.261.26%380
Nov 10, 202524.9524.9524.9524.9524.95-0.06%369
Nov 7, 202524.9624.9624.9624.9624.96-0.02%170
Nov 6, 202524.9724.9724.9724.9724.96-0.38%102
Nov 5, 202524.9725.0624.9225.0625.06-0.28%581
Nov 4, 202524.9025.1324.9025.1325.130.73%881
Nov 3, 202524.9524.9524.9524.9524.95-0.49%159
Oct 31, 202525.0425.1825.0425.0725.070.13%1,072
Oct 30, 202524.9025.0524.9025.0425.040.48%1,348
Oct 29, 202524.8524.9224.8524.9224.92-0.12%511
Oct 28, 202524.8625.0524.8224.9524.950.58%1,675
Oct 27, 202524.9424.9424.7924.8124.81-0.30%2,871
Oct 24, 202524.9524.9524.8824.8824.880.12%1,191
Oct 23, 202524.8424.9124.7824.8524.850.07%3,892
Oct 22, 202524.8924.8924.7724.8324.830.43%1,831
Oct 21, 202524.8024.8824.7324.7324.730.10%3,896
Oct 20, 202524.8224.8224.6924.7024.70-0.20%884
Oct 17, 202524.7524.7524.7524.7524.75-0.08%215
Oct 15, 202524.5624.8224.5624.7724.770.86%1,556
Oct 14, 202524.6424.6424.5324.5624.56-0.04%1,781
Oct 13, 202524.6224.6824.5724.5724.57-0.04%3,168
Oct 10, 202524.5924.5924.5624.5824.58-0.24%841
Oct 9, 202524.8224.8324.6324.6424.64-0.69%1,987
Oct 8, 202524.8024.8124.8024.8124.810.36%1,637
Oct 7, 202524.7224.7724.7024.7224.72-0.24%1,787
Oct 6, 202524.8424.8424.7824.7824.78-0.08%1,874
Oct 3, 202524.8724.8724.7024.8024.800.40%3,204
Oct 2, 202524.7824.7824.6724.7024.70-1,902
Oct 1, 202524.7424.7924.6224.7024.700.41%3,992
Sep 30, 202524.6024.7024.6024.6024.60-0.04%1,704
Sep 29, 202524.7324.8024.6124.6124.61-0.16%2,145
Sep 26, 202524.7224.7224.6124.6524.65-0.08%1,168
Sep 25, 202524.6324.6824.6224.6724.670.24%1,932
Sep 24, 202524.7324.7524.6124.6124.61-0.36%3,413
Sep 23, 202524.8224.9024.7024.7024.70-0.52%5,400
Sep 22, 202524.8124.8324.8124.8324.83-0.50%656
Sep 19, 202524.7624.9624.7524.9624.960.87%1,500