Skip to main content
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.88
-0.07 (-0.28%)
Aug 15, 2025, 9:30 AM - Market open

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202524.9524.9524.9524.9524.95-503
Aug 13, 202524.9524.9524.9524.9524.950.16%396
Aug 12, 202524.9524.9524.8824.9124.91-0.36%638
Aug 11, 202525.0025.0025.0025.0025.00-0.20%222
Aug 8, 202524.8525.0624.8525.0525.050.64%654
Aug 7, 202525.0425.0424.8924.8924.89-0.51%598
Aug 6, 202525.0225.0225.0225.0225.020.27%243
Aug 5, 202524.9624.9624.8224.9524.950.43%726
Aug 4, 202525.0025.0024.7524.8424.84-0.63%2,165
Aug 1, 202525.0025.0925.0025.0025.00-1,013
Jul 31, 202525.0025.0825.0025.0025.00-1,387
Jul 30, 202524.8625.1524.8625.0025.000.07%1,074
Jul 29, 202525.1825.1924.9624.9824.980.33%2,910
Jul 28, 202525.2025.2024.9024.9024.900.81%1,297
Jul 25, 202524.7024.7724.7024.7024.70-3,389
Jul 24, 202524.8124.8424.7024.7024.70-0.20%3,216
Jul 23, 202524.7524.7524.7524.7524.75-0.16%173
Jul 22, 202524.7525.2024.7524.7924.790.16%1,411
Jul 21, 202524.7924.7924.7024.7524.750.02%4,802
Jul 18, 202524.6224.7524.6224.7524.750.51%1,514
Jul 17, 202524.7724.7724.6224.6224.62-0.34%1,583
Jul 16, 202524.6224.7124.6224.7124.710.42%472
Jul 15, 202524.6324.7924.6024.6024.60-0.60%1,759
Jul 14, 202524.7524.8424.6024.7524.75-2,232
Jul 11, 202524.8424.9024.7524.7524.750.08%6,392
Jul 10, 202524.6224.7324.6224.7324.730.03%370
Jul 9, 202524.7424.7524.7124.7224.720.21%3,156
Jul 8, 202524.5924.6724.5524.6724.670.91%5,307
Jul 7, 202524.4024.5424.4024.4524.45-3,105
Jul 3, 202524.4524.5524.4524.4524.450.08%1,947
Jul 2, 202524.7024.7224.3624.4324.43-0.84%16,930
Jul 1, 202524.4224.6524.4224.6424.640.40%833
Jun 30, 202524.6024.6424.4524.5424.54-0.24%5,463
Jun 27, 202524.4324.6024.4324.6024.600.16%1,690
Jun 26, 202524.5624.5624.5624.5624.560.86%700
Jun 24, 202524.5824.5924.3524.3524.35-0.49%4,804
Jun 23, 202524.5624.5924.3524.4724.47-0.73%1,855
Jun 20, 202524.8924.8924.6524.6524.651.11%940
Jun 18, 202524.5524.5724.3824.3824.38-0.65%2,689
Jun 17, 202524.5224.8924.5224.5424.540.03%2,616
Jun 16, 202524.4424.5524.4424.5324.53-1.04%590
Jun 13, 202524.6424.7924.6424.7924.37-0.06%1,014
Jun 12, 202524.7224.8124.7224.8124.390.22%300
Jun 11, 202524.5324.9624.5324.7524.330.04%1,382
Jun 10, 202524.6724.7724.6524.7424.32-0.04%3,361
Jun 9, 202524.7724.9224.7524.7524.33-0.24%1,679
Jun 6, 202524.9924.9924.8124.8124.39-0.34%2,710
Jun 5, 202524.8824.9824.8024.9024.48-2,229
Jun 4, 202524.8424.9024.8424.9024.480.43%2,335
Jun 3, 202524.8424.8424.6924.7924.370.41%1,713