Skip to main content
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.60
+0.07 (0.29%)
At close: May 9, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202525.4025.4024.9124.9124.91-0.38%700
Mar 18, 202525.2625.2624.9125.0025.000.77%9,077
Mar 17, 202524.9024.9224.8024.8124.81-1.55%9,844
Mar 14, 202525.1525.2025.1325.2025.20-0.12%2,078
Mar 13, 202525.0525.2325.0325.2325.230.44%8,004
Mar 12, 202525.0425.1325.0425.1224.710.04%1,738
Mar 11, 202525.0725.2825.0625.1124.70-0.55%1,581
Mar 10, 202525.2225.6125.2025.2524.84-0.59%5,142
Mar 7, 202525.6925.6924.8025.4024.99-0.38%4,441
Mar 6, 202525.4025.7525.3825.5025.080.58%10,117
Mar 5, 202525.5425.5425.2825.3524.94-0.78%3,530
Mar 4, 202525.1826.9525.1725.5525.131.79%93,247
Mar 3, 202525.1025.1025.1025.1024.69-0.36%284
Feb 28, 202525.0125.1924.9325.1924.780.04%7,624
Feb 27, 202525.1525.1925.0225.1824.770.91%2,177