Skip to main content
logo
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.70
0.00 (0.00%)
At close: Oct 2, 2025, 4:00 PM EDT
24.70
0.00 (0.00%)
After-hours: Oct 2, 2025, 7:00 PM EDT

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 202524.7924.7924.7424.7424.740.11%440
Sep 17, 202524.8924.8924.7124.7124.71-0.19%1,805
Sep 16, 202524.8725.1824.7024.7624.760.41%4,950
Sep 15, 202524.7424.7424.6224.6624.66-1.56%2,576
Sep 12, 202524.9025.1824.9025.0524.630.47%996
Sep 11, 202524.8825.0724.8824.9324.520.21%5,563
Sep 10, 202524.8724.9424.8624.8824.470.08%4,811
Sep 9, 202524.9425.0624.8524.8624.45-0.08%2,811
Sep 8, 202525.0825.0824.8724.8824.47-0.88%6,285
Sep 5, 202524.8525.1024.8525.1024.680.78%1,028
Sep 4, 202524.8524.9724.8524.9124.490.10%2,434
Sep 3, 202524.8824.8824.8824.8824.470.12%1,434
Sep 2, 202524.9224.9224.8124.8524.44-0.12%4,550
Aug 29, 202524.8524.9224.8524.8824.47-0.12%4,130
Aug 28, 202524.8424.9424.8424.9124.490.04%1,439
Aug 27, 202525.0025.1024.8824.9024.490.32%3,354
Aug 26, 202524.8224.8224.8224.8224.410.04%984
Aug 25, 202524.8224.8224.8024.8124.40-0.08%1,149
Aug 22, 202524.9124.9424.8024.8324.42-0.24%1,663
Aug 21, 202524.8224.9024.8224.8924.48-0.20%899
Aug 18, 202524.9225.1624.9224.9424.520.45%1,748
Aug 15, 202524.8824.9624.7224.8324.41-0.49%3,597
Aug 14, 202524.9524.9524.9524.9524.53-503
Aug 13, 202524.9524.9524.9524.9524.530.16%396
Aug 12, 202524.9524.9524.8824.9124.49-0.36%638
Aug 11, 202525.0025.0025.0025.0024.58-0.20%222
Aug 8, 202524.8525.0624.8525.0524.630.64%654
Aug 7, 202525.0425.0424.8924.8924.48-0.51%598
Aug 6, 202525.0225.0225.0225.0224.600.27%243
Aug 5, 202524.9624.9624.8224.9524.530.43%726
Aug 4, 202525.0025.0024.7524.8424.43-0.63%2,165
Aug 1, 202525.0025.0925.0025.0024.58-1,013
Jul 31, 202525.0025.0825.0025.0024.58-1,387
Jul 30, 202524.8625.1524.8625.0024.580.07%1,074
Jul 29, 202525.1825.1924.9624.9824.570.33%2,910
Jul 28, 202525.2025.2024.9024.9024.490.81%1,297
Jul 25, 202524.7024.7724.7024.7024.29-3,389
Jul 24, 202524.8124.8424.7024.7024.29-0.20%3,216
Jul 23, 202524.7524.7524.7524.7524.34-0.16%173
Jul 22, 202524.7525.2024.7524.7924.380.16%1,411