Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
25.00
+0.02 (0.08%)
Jul 30, 2025, 4:00 PM - Market closed
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 24.58 | 24.59 | 24.35 | 24.35 | 24.35 | -0.49% | 4,804 |
| Jun 23, 2025 | 24.56 | 24.59 | 24.35 | 24.47 | 24.47 | -0.73% | 1,855 |
| Jun 20, 2025 | 24.89 | 24.89 | 24.65 | 24.65 | 24.65 | 1.11% | 940 |
| Jun 18, 2025 | 24.55 | 24.57 | 24.38 | 24.38 | 24.38 | -0.65% | 2,689 |
| Jun 17, 2025 | 24.52 | 24.89 | 24.52 | 24.54 | 24.54 | 0.03% | 2,616 |
| Jun 16, 2025 | 24.44 | 24.55 | 24.44 | 24.53 | 24.53 | -1.04% | 590 |
| Jun 13, 2025 | 24.64 | 24.79 | 24.64 | 24.79 | 24.37 | -0.06% | 1,014 |
| Jun 12, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.39 | 0.22% | 300 |
| Jun 11, 2025 | 24.53 | 24.96 | 24.53 | 24.75 | 24.33 | 0.04% | 1,382 |
| Jun 10, 2025 | 24.67 | 24.77 | 24.65 | 24.74 | 24.32 | -0.04% | 3,361 |
| Jun 9, 2025 | 24.77 | 24.92 | 24.75 | 24.75 | 24.33 | -0.24% | 1,679 |
| Jun 6, 2025 | 24.99 | 24.99 | 24.81 | 24.81 | 24.39 | -0.34% | 2,710 |
| Jun 5, 2025 | 24.88 | 24.98 | 24.80 | 24.90 | 24.48 | - | 2,229 |
| Jun 4, 2025 | 24.84 | 24.90 | 24.84 | 24.90 | 24.48 | 0.43% | 2,335 |
| Jun 3, 2025 | 24.84 | 24.84 | 24.69 | 24.79 | 24.37 | 0.41% | 1,713 |
| May 30, 2025 | 24.92 | 24.92 | 24.69 | 24.69 | 24.27 | -0.80% | 868 |
| May 29, 2025 | 24.88 | 24.91 | 24.82 | 24.89 | 24.47 | 0.29% | 1,002 |
| May 28, 2025 | 24.75 | 24.82 | 24.65 | 24.82 | 24.40 | 0.36% | 1,782 |
| May 27, 2025 | 24.65 | 24.73 | 24.61 | 24.73 | 24.31 | -0.08% | 2,286 |
| May 23, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.33 | 0.20% | 618 |
| May 22, 2025 | 24.74 | 25.00 | 24.65 | 24.70 | 24.28 | 0.20% | 2,215 |
| May 21, 2025 | 24.76 | 24.85 | 24.63 | 24.65 | 24.23 | -0.84% | 3,805 |
| May 20, 2025 | 24.75 | 25.03 | 24.73 | 24.86 | 24.44 | 1.02% | 3,854 |
| May 19, 2025 | 24.77 | 24.77 | 24.53 | 24.61 | 24.20 | -0.28% | 9,229 |
| May 16, 2025 | 24.75 | 24.75 | 24.65 | 24.68 | 24.26 | 0.08% | 3,227 |
| May 15, 2025 | 24.65 | 24.66 | 24.52 | 24.66 | 24.24 | 0.61% | 1,552 |