Eagle Point Credit Inc. ... (ECCX)
NYSE: ECCX
· Real-Time Price · USD
24.83
-0.12 (-0.48%)
At close: Aug 15, 2025, 3:40 PM
24.83
0.00%
After-hours: Aug 15, 2025, 03:40 PM EDT
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.88 | 24.96 | 24.72 | 24.83 | 24.83 | -0.48% | 3,597 |
| Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 503 |
| Aug 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% | 638 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.88 | 24.91 | 24.91 | -0.36% | 638 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | 222 |
| Aug 8, 2025 | 24.85 | 25.06 | 24.85 | 25.05 | 25.05 | 0.64% | 700 |
| Aug 7, 2025 | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | -0.52% | 600 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.28% | 726 |
| Aug 5, 2025 | 24.96 | 24.96 | 24.82 | 24.95 | 24.95 | 0.44% | 726 |
| Aug 4, 2025 | 25.00 | 25.00 | 24.75 | 24.84 | 24.84 | -0.64% | 2,200 |
| Aug 1, 2025 | 25.00 | 25.09 | 25.00 | 25.00 | 25.00 | 0.00% | 1,013 |
| Jul 31, 2025 | 25.00 | 25.08 | 25.00 | 25.00 | 25.00 | 0.00% | 1,400 |
| Jul 30, 2025 | 24.86 | 25.15 | 24.86 | 25.00 | 25.00 | 0.08% | 1,100 |
| Jul 29, 2025 | 25.18 | 25.19 | 24.96 | 24.98 | 24.98 | 0.32% | 2,910 |
| Jul 28, 2025 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | 0.81% | 1,300 |
| Jul 25, 2025 | 24.70 | 24.77 | 24.70 | 24.70 | 24.70 | 0.00% | 3,400 |
| Jul 24, 2025 | 24.81 | 24.84 | 24.70 | 24.70 | 24.70 | -0.20% | 3,216 |
| Jul 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% | 200 |
| Jul 22, 2025 | 24.75 | 25.20 | 24.75 | 24.79 | 24.79 | 0.16% | 1,411 |
| Jul 21, 2025 | 24.79 | 24.79 | 24.70 | 24.75 | 24.75 | 0.00% | 4,802 |