Eagle Point Credit Company Inc (ECCX) Historical Stock Data

24.60 ↑0.07 (0.29%)

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

Historical Data

In the past 30 trading days, ECCX is down -0.06% a day on average. There have been 12 days where Eagle Point Credit Company Inc closed green and 18 days where ECCX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	24.55	24.60	↑$0.05 (0.20%)	24.55	24.65	2.13K
2025-05-08	24.57	24.53	↓$0.04 (-0.16%)	24.53	24.60	0.92K
2025-05-07	24.53	24.53	↓$0.00 (0.00%)	24.44	24.62	3.61K
2025-05-06	24.90	24.52	↓$0.38 (-1.53%)	24.44	24.90	3.56K
2025-05-05	24.75	24.73	↓$0.02 (-0.07%)	24.73	24.77	0.98K
2025-05-02	24.67	24.79	↑$0.12 (0.48%)	24.61	24.79	1.67K
2025-05-01	24.60	24.57	↓$0.03 (-0.12%)	24.53	24.60	0.90K
2025-04-30	24.57	24.55	↓$0.02 (-0.08%)	24.53	24.60	1.91K
2025-04-29	24.51	24.50	↓$0.01 (-0.04%)	24.50	24.59	3.55K
2025-04-28	24.59	24.44	↓$0.15 (-0.61%)	24.44	24.59	2.91K
2025-04-25	24.55	24.47	↓$0.08 (-0.32%)	24.37	24.88	1.35K
2025-04-24	24.39	24.39	↑$0.00 (0.00%)	24.39	24.52	4.44K
2025-04-23	24.70	24.39	↓$0.31 (-1.24%)	24.39	24.70	2.51K
2025-04-22	24.54	24.54	↑$0.00 (0.00%)	24.54	24.54	100
2025-04-21	24.41	24.44	↑$0.03 (0.12%)	24.41	24.68	3.81K
2025-04-17	24.60	24.55	↓$0.05 (-0.20%)	24.43	24.60	5.13K
2025-04-16	24.25	24.75	↑$0.50 (2.06%)	24.25	24.75	10.82K
2025-04-15	24.25	24.69	↑$0.44 (1.81%)	24.25	24.91	1.91K
2025-04-14	24.23	24.17	↓$0.06 (-0.25%)	24.17	24.58	1.37K
2025-04-11	24.35	24.23	↓$0.12 (-0.48%)	24.11	24.60	3.51K
2025-04-10	24.07	24.18	↑$0.11 (0.46%)	23.85	24.45	9.16K
2025-04-09	24.35	24.43	↑$0.08 (0.32%)	24.20	24.43	675
2025-04-08	24.35	24.48	↑$0.13 (0.54%)	24.30	24.59	2.90K
2025-04-07	24.50	24.42	↓$0.08 (-0.33%)	24.42	24.50	1.89K
2025-04-04	24.75	24.60	↓$0.15 (-0.61%)	24.58	24.88	3.12K
2025-04-03	24.80	24.80	↑$0.00 (0.00%)	24.80	24.80	422
2025-04-02	24.94	24.80	↓$0.14 (-0.56%)	24.80	24.99	1.46K
2025-04-01	24.91	24.94	↑$0.03 (0.12%)	24.91	24.95	674
2025-03-31	24.95	24.84	↓$0.11 (-0.44%)	24.82	24.95	1.43K
2025-03-28	25.00	24.81	↓$0.19 (-0.76%)	24.81	25.00	2.30K