Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
25.12
+0.01 (0.04%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% | 542 |
| Apr 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.06% | 640 |
| Apr 21, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.13 | -0.02% | 3,322 |
| Apr 20, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% | 517 |
| Apr 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 852 |
| Apr 16, 2026 | 25.10 | 25.13 | 25.10 | 25.10 | 25.10 | - | 2,065 |
| Apr 15, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | - | 2,072 |
| Apr 14, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | -0.12% | 3,564 |
| Apr 13, 2026 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | - | 957 |
| Apr 10, 2026 | 25.10 | 25.13 | 25.08 | 25.13 | 25.13 | 0.20% | 1,738 |
| Apr 9, 2026 | 25.08 | 25.13 | 25.08 | 25.08 | 25.08 | 0.08% | 1,005 |
| Apr 8, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | - | 6,291 |
| Apr 7, 2026 | 25.02 | 25.07 | 25.02 | 25.06 | 25.06 | 0.89% | 5,134 |
| Apr 6, 2026 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | -0.60% | 1,700 |
| Apr 2, 2026 | 25.03 | 25.03 | 24.86 | 24.99 | 24.99 | 0.28% | 1,994 |
| Apr 1, 2026 | 25.20 | 25.20 | 24.59 | 24.92 | 24.92 | -0.72% | 2,186 |
| Mar 31, 2026 | 25.03 | 25.20 | 24.95 | 25.10 | 25.10 | - | 4,047 |
| Mar 30, 2026 | 25.00 | 25.10 | 24.95 | 25.10 | 25.10 | 0.40% | 2,430 |
| Mar 27, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | - | 1,222 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | 0.08% | 5,577 |
| Mar 25, 2026 | 25.00 | 25.08 | 24.96 | 24.98 | 24.98 | -0.08% | 5,424 |
| Mar 24, 2026 | 25.00 | 25.20 | 24.96 | 25.00 | 25.00 | -0.02% | 3,802 |
| Mar 23, 2026 | 25.00 | 25.17 | 24.98 | 25.01 | 25.01 | 0.06% | 5,320 |
| Mar 20, 2026 | 24.92 | 25.00 | 24.92 | 24.99 | 24.99 | -0.18% | 2,136 |
| Mar 19, 2026 | 24.98 | 25.09 | 24.95 | 25.04 | 25.04 | 0.34% | 3,660 |
| Mar 18, 2026 | 24.83 | 24.98 | 24.50 | 24.95 | 24.95 | 1.01% | 6,034 |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% | 3,491 |
| Mar 16, 2026 | 24.88 | 24.88 | 24.55 | 24.55 | 24.55 | -1.41% | 888 |
| Mar 13, 2026 | 24.93 | 25.08 | 24.90 | 24.90 | 24.48 | -0.36% | 4,707 |
| Mar 12, 2026 | 25.04 | 25.04 | 24.96 | 24.99 | 24.57 | - | 2,639 |
| Mar 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.57 | -0.37% | 474 |
| Mar 10, 2026 | 24.88 | 25.08 | 24.87 | 25.08 | 24.66 | 1.14% | 2,518 |
| Mar 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.38 | -0.60% | 560 |
| Mar 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | 0.24% | 1,265 |
| Mar 5, 2026 | 24.87 | 24.90 | 24.75 | 24.89 | 24.47 | -0.08% | 2,186 |
| Mar 4, 2026 | 24.85 | 24.91 | 24.85 | 24.91 | 24.49 | - | 697 |
| Mar 3, 2026 | 24.82 | 25.01 | 24.80 | 24.91 | 24.49 | -0.24% | 5,713 |
| Mar 2, 2026 | 24.92 | 25.18 | 24.92 | 24.97 | 24.55 | 0.24% | 10,973 |
| Feb 27, 2026 | 24.99 | 25.10 | 24.91 | 24.91 | 24.49 | -0.32% | 4,894 |
| Feb 26, 2026 | 25.00 | 25.10 | 24.99 | 24.99 | 24.57 | -0.08% | 3,267 |
| Feb 25, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 24.59 | -0.16% | 1,015 |
| Feb 24, 2026 | 25.06 | 25.13 | 25.04 | 25.05 | 24.63 | 0.12% | 2,709 |
| Feb 23, 2026 | 24.99 | 25.02 | 24.97 | 25.02 | 24.60 | 0.08% | 3,902 |
| Feb 20, 2026 | 25.12 | 25.12 | 24.88 | 25.00 | 24.58 | 0.04% | 2,171 |
| Feb 19, 2026 | 24.90 | 25.00 | 24.90 | 24.99 | 24.57 | - | 6,434 |
| Feb 18, 2026 | 24.95 | 25.00 | 24.95 | 24.99 | 24.57 | 0.16% | 6,078 |
| Feb 17, 2026 | 24.93 | 24.99 | 24.81 | 24.95 | 24.53 | 0.20% | 9,861 |
| Feb 13, 2026 | 25.00 | 25.02 | 24.90 | 24.90 | 24.48 | -0.83% | 11,310 |
| Feb 12, 2026 | 25.02 | 25.11 | 25.02 | 25.11 | 24.69 | 0.11% | 5,345 |
| Feb 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.66 | -0.08% | 335 |