Skip to main content
Eagle Point Credit Company Inc. (ECCX)
NYSE: ECCX · Real-Time Price · USD · Preferred Stock
24.95
+0.06 (0.24%)
Mar 6, 2026, 2:10 PM EST - Market open

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9524.9524.9524.95-0.24%736
Mar 5, 202624.8724.9024.7524.8924.89-0.08%2,186
Mar 4, 202624.8524.9124.8524.9124.91-697
Mar 3, 202624.8225.0124.8024.9124.91-0.24%5,713
Mar 2, 202624.9225.1824.9224.9724.970.24%10,973
Feb 27, 202624.9925.1024.9124.9124.91-0.32%4,894
Feb 26, 202625.0025.1024.9924.9924.99-0.08%3,267
Feb 25, 202624.9925.0124.9925.0125.01-0.16%1,015
Feb 24, 202625.0625.1325.0425.0525.050.12%2,709
Feb 23, 202624.9925.0224.9725.0225.020.08%3,902
Feb 20, 202625.1225.1224.8825.0025.000.04%2,171
Feb 19, 202624.9025.0024.9024.9924.99-6,434
Feb 18, 202624.9525.0024.9524.9924.990.16%6,078
Feb 17, 202624.9324.9924.8124.9524.950.20%9,861
Feb 13, 202625.0025.0224.9024.9024.90-0.83%11,310
Feb 12, 202625.0225.1125.0225.1125.110.11%5,345
Feb 11, 202625.0825.0825.0825.0825.08-0.08%335
Feb 10, 202625.0125.1025.0125.1025.100.52%2,620
Feb 9, 202625.0125.0124.9424.9724.97-0.91%2,209
Feb 6, 202624.9625.2024.9625.2025.200.92%3,414
Feb 5, 202625.2025.2024.9724.9724.97-0.27%2,898
Feb 4, 202625.0125.0525.0125.0425.04-0.05%3,274
Feb 3, 202625.1525.1525.0425.0525.05-0.38%1,387
Feb 2, 202624.9525.2324.9425.1525.150.78%6,937
Jan 30, 202625.2525.2524.9524.9524.95-1.19%3,467
Jan 29, 202625.1225.2525.1225.2525.250.48%4,345
Jan 28, 202625.0525.1325.0525.1325.13-0.04%2,382
Jan 27, 202625.1325.1425.1325.1425.14-0.36%2,214
Jan 26, 202625.1925.2325.1125.2325.230.48%3,502
Jan 23, 202625.1125.1125.1125.1125.110.04%204
Jan 22, 202625.0225.1025.0225.1025.10-0.04%1,175
Jan 21, 202625.0625.1125.0625.1125.11-0.16%4,315
Jan 20, 202625.1525.1525.1525.1525.15-958
Jan 15, 202625.2425.2425.0025.1525.15-0.36%5,920
Jan 14, 202625.0925.2424.9525.2425.240.44%2,737
Jan 13, 202625.1325.1325.1325.1325.130.14%298
Jan 12, 202625.1025.1025.0125.1025.100.26%1,129
Jan 9, 202624.9825.0324.9425.0325.03-0.10%1,529
Jan 8, 202624.9125.0524.9125.0525.050.22%1,250
Jan 7, 202625.0025.1024.9125.0025.000.36%2,996
Jan 6, 202624.9125.0724.9024.9124.910.04%6,244
Jan 5, 202624.9024.9924.9024.9024.90-0.20%2,662
Jan 2, 202625.0925.1924.9524.9524.95-0.91%3,065
Dec 31, 202525.2025.2025.0925.1825.180.43%1,264
Dec 30, 202525.1025.1025.0525.0725.070.33%660
Dec 29, 202525.1025.1024.9524.9924.99-0.99%3,943
Dec 26, 202525.2425.2425.2425.2425.240.60%355
Dec 24, 202525.0925.0925.0925.0925.090.48%747
Dec 23, 202524.9724.9724.9724.9724.970.08%817
Dec 22, 202525.0025.1724.9524.9524.95-2,317
Dec 18, 202524.9524.9524.9524.9524.95-1,348
Dec 17, 202524.8724.9524.8724.9524.950.60%2,757
Dec 16, 202525.0025.0024.7524.8024.80-0.60%793
Dec 15, 202524.9825.0224.6524.9524.95-0.28%2,632
Dec 12, 202525.1425.1425.0225.0224.60-0.52%1,218
Dec 10, 202525.2525.2525.0625.1524.73-2,145
Dec 9, 202525.2525.2525.0525.1524.73-0.40%3,494
Dec 8, 202525.1525.2525.1525.2524.830.61%2,182
Dec 5, 202525.0025.1025.0025.1024.68-0.21%3,653
Dec 4, 202525.1525.1525.1525.1524.730.44%270
Dec 3, 202525.1525.2425.0025.0424.62-0.08%1,773
Dec 2, 202525.0625.2424.9025.0624.640.36%1,985
Dec 1, 202524.8624.9724.8224.9724.55-0.06%2,067
Nov 28, 202525.0425.0524.9824.9824.570.70%1,011
Nov 26, 202524.8424.8424.8124.8124.40-0.16%1,124
Nov 25, 202525.0225.0424.8524.8524.430.16%2,296
Nov 24, 202525.0525.0524.8124.8124.40-0.72%1,698
Nov 20, 202524.9025.0624.9024.9924.570.36%4,465
Nov 19, 202524.8924.9724.8924.9024.480.04%2,826
Nov 18, 202524.8424.9224.8424.8924.470.53%1,916
Nov 17, 202524.7124.7624.7124.7624.350.20%510
Nov 14, 202524.6524.8724.6524.7124.300.41%3,643
Nov 13, 202524.9224.9624.6124.6124.20-1.20%6,531
Nov 12, 202525.0125.0324.8924.9124.49-1.39%4,023
Nov 11, 202524.9925.2624.9925.2624.841.26%380
Nov 10, 202524.9524.9524.9524.9524.53-0.06%369
Nov 7, 202524.9624.9624.9624.9624.54-0.02%170
Nov 6, 202524.9724.9724.9724.9724.55-0.38%102
Nov 5, 202524.9725.0624.9225.0624.64-0.28%581
Nov 4, 202524.9025.1324.9025.1324.710.73%881
Nov 3, 202524.9524.9524.9524.9524.53-0.49%159
Oct 31, 202525.0425.1825.0425.0724.650.13%1,072
Oct 30, 202524.9025.0524.9025.0424.620.48%1,348
Oct 29, 202524.8524.9224.8524.9224.50-0.12%511
Oct 28, 202524.8625.0524.8224.9524.530.58%1,675
Oct 27, 202524.9424.9424.7924.8124.39-0.30%2,871
Oct 24, 202524.9524.9524.8824.8824.460.12%1,191
Oct 23, 202524.8424.9124.7824.8524.430.07%3,892
Oct 22, 202524.8924.8924.7724.8324.420.43%1,831
Oct 21, 202524.8024.8824.7324.7324.310.10%3,896
Oct 20, 202524.8224.8224.6924.7024.29-0.20%884
Oct 17, 202524.7524.7524.7524.7524.34-0.08%215
Oct 15, 202524.5624.8224.5624.7724.360.86%1,556
Oct 14, 202524.6424.6424.5324.5624.15-0.04%1,781
Oct 13, 202524.6224.6824.5724.5724.16-0.04%3,168
Oct 10, 202524.5924.5924.5624.5824.17-0.24%841
Oct 9, 202524.8224.8324.6324.6424.23-0.69%1,987
Oct 8, 202524.8024.8124.8024.8124.400.36%1,637
Oct 7, 202524.7224.7724.7024.7224.31-0.24%1,787
Oct 6, 202524.8424.8424.7824.7824.37-0.08%1,874