Eagle Point Credit Inc. ... (ECCX)
NYSE: ECCX
· Real-Time Price · USD
25.04
0.11 (0.43%)
At close: Sep 12, 2025, 3:48 PM
25.05
0.05%
After-hours: Sep 12, 2025, 04:00 PM EDT
ECCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.88 | 25.07 | 24.88 | 24.93 | 24.93 | 0.20% | 5,563 |
| Sep 10, 2025 | 24.87 | 24.93 | 24.86 | 24.88 | 24.88 | 0.08% | 4,811 |
| Sep 9, 2025 | 24.94 | 25.06 | 24.85 | 24.86 | 24.86 | -0.08% | 2,900 |
| Sep 8, 2025 | 25.08 | 25.08 | 24.87 | 24.88 | 24.88 | -0.88% | 6,300 |
| Sep 5, 2025 | 24.85 | 25.10 | 24.85 | 25.10 | 25.10 | 0.80% | 1,028 |
| Sep 4, 2025 | 24.85 | 24.97 | 24.85 | 24.90 | 24.90 | 0.08% | 2,434 |
| Sep 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% | 1,434 |
| Sep 2, 2025 | 24.92 | 24.92 | 24.81 | 24.85 | 24.85 | -0.12% | 4,600 |
| Aug 29, 2025 | 24.85 | 24.92 | 24.85 | 24.88 | 24.88 | -0.12% | 4,130 |
| Aug 28, 2025 | 24.84 | 24.94 | 24.84 | 24.91 | 24.91 | 0.04% | 1,439 |
| Aug 27, 2025 | 25.00 | 25.10 | 24.88 | 24.90 | 24.90 | 0.32% | 3,400 |
| Aug 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.04% | 1,000 |
| Aug 25, 2025 | 24.82 | 24.82 | 24.80 | 24.81 | 24.81 | -0.08% | 1,149 |
| Aug 22, 2025 | 24.91 | 24.94 | 24.80 | 24.83 | 24.83 | -0.24% | 1,700 |
| Aug 21, 2025 | 24.82 | 24.90 | 24.82 | 24.89 | 24.89 | -0.20% | 900 |
| Aug 20, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.00% | 0 |
| Aug 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.00% | 93 |
| Aug 18, 2025 | 24.92 | 25.16 | 24.92 | 24.94 | 24.94 | 0.44% | 1,748 |
| Aug 15, 2025 | 24.88 | 24.96 | 24.72 | 24.83 | 24.83 | -0.48% | 3,600 |
| Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 503 |