Eagle Point Credit Company Inc (ECCX) Historical Stock Data

24.76 ↓0.13 (-0.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ECCX is up 0.02% a day on average. There have been 21 days where Eagle Point Credit Company Inc closed green and 9 days where ECCX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	24.95	24.76	↓$0.19 (-0.76%)	24.76	24.95	2.35K
2024-11-21	24.73	24.90	↑$0.16 (0.67%)	24.73	24.90	0.92K
2024-11-20	24.87	24.73	↓$0.14 (-0.58%)	24.73	24.88	1.96K
2024-11-19	24.83	24.85	↑$0.03 (0.11%)	24.82	24.85	1.20K
2024-11-18	24.65	24.70	↑$0.05 (0.20%)	24.65	24.80	3.56K
2024-11-15	24.68	24.68	↑$0.00 (0.00%)	24.68	24.68	580
2024-11-14	24.69	24.65	↓$0.04 (-0.15%)	24.65	24.69	0.98K
2024-11-13	24.66	24.66	↑$0.00 (0.00%)	24.66	24.70	3.21K
2024-11-12	24.70	24.65	↓$0.05 (-0.20%)	24.65	24.70	517
2024-11-11	24.66	24.65	↓$0.01 (-0.04%)	24.65	24.70	2.09K
2024-11-08	24.67	24.74	↑$0.07 (0.28%)	24.65	24.87	8.47K
2024-11-07	24.70	24.62	↓$0.08 (-0.32%)	24.60	24.74	2.59K
2024-11-06	24.70	24.70	↑$0.00 (0.01%)	24.70	24.84	2.46K
2024-11-05	24.72	24.73	↑$0.01 (0.04%)	24.70	24.73	763
2024-11-04	24.71	24.83	↑$0.12 (0.48%)	24.70	24.83	3.29K
2024-11-01	24.77	24.77	↑$0.00 (0.00%)	24.77	24.77	119
2024-10-31	24.70	24.77	↑$0.07 (0.28%)	24.70	24.77	848
2024-10-30	24.72	24.70	↓$0.02 (-0.08%)	24.70	24.76	1.50K
2024-10-29	24.72	24.75	↑$0.03 (0.12%)	24.71	24.82	695
2024-10-28	25.00	24.80	↓$0.20 (-0.80%)	24.70	25.00	3.95K
2024-10-25	24.70	24.86	↑$0.16 (0.66%)	24.70	24.90	752
2024-10-24	24.76	24.76	↑$0.00 (0.00%)	24.76	24.76	21
2024-10-23	24.76	24.76	↑$0.00 (0.00%)	24.76	24.76	370
2024-10-22	24.79	24.71	↓$0.08 (-0.32%)	24.71	24.79	1.24K
2024-10-21	24.79	24.79	↑$0.00 (0.00%)	24.79	24.79	237
2024-10-18	24.79	24.79	↑$0.00 (0.00%)	24.79	24.79	237
2024-10-17	24.70	24.81	↑$0.11 (0.45%)	24.64	24.83	3.87K
2024-10-16	24.62	24.70	↑$0.08 (0.32%)	24.62	24.70	1.33K
2024-10-15	24.89	24.89	↑$0.00 (0.01%)	24.89	24.89	669
2024-10-14	24.70	24.72	↑$0.02 (0.08%)	24.70	24.87	666