Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.95
0.00 (0.00%)
Dec 22, 2025, 4:00 PM EST - Market closed
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.00 | 25.17 | 24.95 | 24.95 | 24.95 | - | 2,317 |
| Dec 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 1,348 |
| Dec 17, 2025 | 24.87 | 24.95 | 24.87 | 24.95 | 24.95 | 0.60% | 2,757 |
| Dec 16, 2025 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.60% | 793 |
| Dec 15, 2025 | 24.98 | 25.02 | 24.65 | 24.95 | 24.95 | -0.28% | 2,632 |
| Dec 12, 2025 | 25.14 | 25.14 | 25.02 | 25.02 | 24.60 | -0.52% | 1,218 |
| Dec 10, 2025 | 25.25 | 25.25 | 25.06 | 25.15 | 24.73 | - | 2,145 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.05 | 25.15 | 24.73 | -0.40% | 3,494 |
| Dec 8, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 24.83 | 0.61% | 2,182 |
| Dec 5, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.68 | -0.21% | 3,653 |
| Dec 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | 0.44% | 270 |
| Dec 3, 2025 | 25.15 | 25.24 | 25.00 | 25.04 | 24.62 | -0.08% | 1,773 |
| Dec 2, 2025 | 25.06 | 25.24 | 24.90 | 25.06 | 24.64 | 0.36% | 1,985 |
| Dec 1, 2025 | 24.86 | 24.97 | 24.82 | 24.97 | 24.55 | -0.06% | 2,067 |
| Nov 28, 2025 | 25.04 | 25.05 | 24.98 | 24.98 | 24.57 | 0.70% | 1,011 |
| Nov 26, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.40 | -0.16% | 1,124 |
| Nov 25, 2025 | 25.02 | 25.04 | 24.85 | 24.85 | 24.43 | 0.16% | 2,296 |
| Nov 24, 2025 | 25.05 | 25.05 | 24.81 | 24.81 | 24.40 | -0.72% | 1,698 |
| Nov 20, 2025 | 24.90 | 25.06 | 24.90 | 24.99 | 24.57 | 0.36% | 4,465 |
| Nov 19, 2025 | 24.89 | 24.97 | 24.89 | 24.90 | 24.48 | 0.04% | 2,826 |
| Nov 18, 2025 | 24.84 | 24.92 | 24.84 | 24.89 | 24.47 | 0.53% | 1,916 |
| Nov 17, 2025 | 24.71 | 24.76 | 24.71 | 24.76 | 24.35 | 0.20% | 510 |
| Nov 14, 2025 | 24.65 | 24.87 | 24.65 | 24.71 | 24.30 | 0.41% | 3,643 |
| Nov 13, 2025 | 24.92 | 24.96 | 24.61 | 24.61 | 24.20 | -1.20% | 6,531 |
| Nov 12, 2025 | 25.01 | 25.03 | 24.89 | 24.91 | 24.49 | -1.39% | 4,023 |
| Nov 11, 2025 | 24.99 | 25.26 | 24.99 | 25.26 | 24.84 | 1.26% | 380 |
| Nov 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | -0.06% | 369 |
| Nov 7, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.54 | -0.02% | 170 |
| Nov 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.55 | -0.38% | 102 |
| Nov 5, 2025 | 24.97 | 25.06 | 24.92 | 25.06 | 24.64 | -0.28% | 581 |
| Nov 4, 2025 | 24.90 | 25.13 | 24.90 | 25.13 | 24.71 | 0.73% | 881 |
| Nov 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | -0.49% | 159 |
| Oct 31, 2025 | 25.04 | 25.18 | 25.04 | 25.07 | 24.65 | 0.13% | 1,072 |
| Oct 30, 2025 | 24.90 | 25.05 | 24.90 | 25.04 | 24.62 | 0.48% | 1,348 |
| Oct 29, 2025 | 24.85 | 24.92 | 24.85 | 24.92 | 24.50 | -0.12% | 511 |
| Oct 28, 2025 | 24.86 | 25.05 | 24.82 | 24.95 | 24.53 | 0.58% | 1,675 |
| Oct 27, 2025 | 24.94 | 24.94 | 24.79 | 24.81 | 24.39 | -0.30% | 2,871 |
| Oct 24, 2025 | 24.95 | 24.95 | 24.88 | 24.88 | 24.46 | 0.12% | 1,191 |
| Oct 23, 2025 | 24.84 | 24.91 | 24.78 | 24.85 | 24.43 | 0.07% | 3,892 |
| Oct 22, 2025 | 24.89 | 24.89 | 24.77 | 24.83 | 24.42 | 0.43% | 1,831 |
| Oct 21, 2025 | 24.80 | 24.88 | 24.73 | 24.73 | 24.31 | 0.10% | 3,896 |
| Oct 20, 2025 | 24.82 | 24.82 | 24.69 | 24.70 | 24.29 | -0.20% | 884 |
| Oct 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | -0.08% | 215 |
| Oct 15, 2025 | 24.56 | 24.82 | 24.56 | 24.77 | 24.36 | 0.86% | 1,556 |
| Oct 14, 2025 | 24.64 | 24.64 | 24.53 | 24.56 | 24.15 | -0.04% | 1,781 |
| Oct 13, 2025 | 24.62 | 24.68 | 24.57 | 24.57 | 24.16 | -0.04% | 3,168 |
| Oct 10, 2025 | 24.59 | 24.59 | 24.56 | 24.58 | 24.17 | -0.24% | 841 |
| Oct 9, 2025 | 24.82 | 24.83 | 24.63 | 24.64 | 24.23 | -0.69% | 1,987 |
| Oct 8, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.40 | 0.36% | 1,637 |
| Oct 7, 2025 | 24.72 | 24.77 | 24.70 | 24.72 | 24.31 | -0.24% | 1,787 |