Skip to main content
Eagle Point Credit Company Inc. (ECCX)
25.17
-0.01 (-0.04%)
Inactive · Last trade price on May 7, 2026

ECCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202625.1625.1725.1625.1725.17-0.04%5,117
May 6, 202625.1725.1825.1725.1825.180.08%1,426
May 5, 202625.1825.1825.1525.1625.16-2,337
May 4, 202625.1425.1625.1425.1625.160.04%3,912
May 1, 202625.1425.1525.1425.1525.150.02%6,464
Apr 30, 202625.1325.1525.1325.1525.150.02%826
Apr 29, 202625.1425.1425.1425.1425.14-122
Apr 28, 202625.1125.1425.1125.1425.140.04%1,308
Apr 24, 202625.1325.1325.1325.1325.130.04%857
Apr 23, 202625.1225.1225.1225.1225.120.04%542
Apr 22, 202625.1125.1125.1125.1125.11-0.06%640
Apr 21, 202625.0625.1325.0625.1325.13-0.02%3,322
Apr 20, 202625.1325.1325.1325.1325.130.08%517
Apr 17, 202625.1125.1125.1125.1125.110.04%852
Apr 16, 202625.1025.1325.1025.1025.10-2,065
Apr 15, 202625.1425.1425.1025.1025.10-2,072
Apr 14, 202625.1325.1325.1025.1025.10-0.12%3,564
Apr 13, 202625.0925.1325.0925.1325.13-957
Apr 10, 202625.1025.1325.0825.1325.130.20%1,738
Apr 9, 202625.0825.1325.0825.0825.080.08%1,005
Apr 8, 202625.0725.0725.0625.0625.06-6,291
Apr 7, 202625.0225.0725.0225.0625.060.89%5,134
Apr 6, 202624.8924.8924.8424.8424.84-0.60%1,700
Apr 2, 202625.0325.0324.8624.9924.990.28%1,994
Apr 1, 202625.2025.2024.5924.9224.92-0.72%2,186
Mar 31, 202625.0325.2024.9525.1025.10-4,047
Mar 30, 202625.0025.1024.9525.1025.100.40%2,430
Mar 27, 202624.9525.0024.9525.0025.00-1,222
Mar 26, 202625.0025.0024.9825.0025.000.08%5,577
Mar 25, 202625.0025.0824.9624.9824.98-0.08%5,424
Mar 24, 202625.0025.2024.9625.0025.00-0.02%3,802
Mar 23, 202625.0025.1724.9825.0125.010.06%5,320
Mar 20, 202624.9225.0024.9224.9924.99-0.18%2,136
Mar 19, 202624.9825.0924.9525.0425.040.34%3,660
Mar 18, 202624.8324.9824.5024.9524.951.01%6,034
Mar 17, 202624.7024.7024.7024.7024.700.61%3,491
Mar 16, 202624.8824.8824.5524.5524.55-1.41%888
Mar 13, 202624.9325.0824.9024.9024.48-0.36%4,707
Mar 12, 202625.0425.0424.9624.9924.57-2,639
Mar 11, 202624.9924.9924.9924.9924.57-0.37%474
Mar 10, 202624.8825.0824.8725.0824.661.14%2,518
Mar 9, 202624.8024.8024.8024.8024.38-0.60%560
Mar 6, 202624.9524.9524.9524.9524.530.24%1,265
Mar 5, 202624.8724.9024.7524.8924.47-0.08%2,186
Mar 4, 202624.8524.9124.8524.9124.49-697
Mar 3, 202624.8225.0124.8024.9124.49-0.24%5,713
Mar 2, 202624.9225.1824.9224.9724.550.24%10,973
Feb 27, 202624.9925.1024.9124.9124.49-0.32%4,894
Feb 26, 202625.0025.1024.9924.9924.57-0.08%3,267
Feb 25, 202624.9925.0124.9925.0124.59-0.16%1,015
Feb 24, 202625.0625.1325.0425.0524.630.12%2,709
Feb 23, 202624.9925.0224.9725.0224.600.08%3,902
Feb 20, 202625.1225.1224.8825.0024.580.04%2,171
Feb 19, 202624.9025.0024.9024.9924.57-6,434
Feb 18, 202624.9525.0024.9524.9924.570.16%6,078
Feb 17, 202624.9324.9924.8124.9524.530.20%9,861
Feb 13, 202625.0025.0224.9024.9024.48-0.83%11,310
Feb 12, 202625.0225.1125.0225.1124.690.11%5,345
Feb 11, 202625.0825.0825.0825.0824.66-0.08%335
Feb 10, 202625.0125.1025.0125.1024.680.52%2,620
Feb 9, 202625.0125.0124.9424.9724.55-0.91%2,626
Feb 6, 202624.9625.2024.9625.2024.780.92%3,414
Feb 5, 202625.2025.2024.9724.9724.55-0.27%2,898
Feb 4, 202625.0125.0525.0125.0424.62-0.05%3,274
Feb 3, 202625.1525.1525.0425.0524.63-0.38%1,387
Feb 2, 202624.9525.2324.9425.1524.720.78%6,937
Jan 30, 202625.2525.2524.9524.9524.53-1.19%3,467
Jan 29, 202625.1225.2525.1225.2524.830.48%4,545
Jan 28, 202625.0525.1325.0525.1324.71-0.04%2,382
Jan 27, 202625.1325.1425.1325.1424.72-0.36%2,214
Jan 26, 202625.1925.2325.1125.2324.810.48%3,502
Jan 23, 202625.1125.1125.1125.1124.690.04%204
Jan 22, 202625.0225.1025.0225.1024.68-0.04%1,175
Jan 21, 202625.0625.1125.0625.1124.69-0.16%4,315
Jan 20, 202625.1525.1525.1525.1524.73-958
Jan 15, 202625.2425.2425.0025.1524.73-0.36%5,920
Jan 14, 202625.0925.2424.9525.2424.820.44%2,737
Jan 13, 202625.1325.1325.1325.1324.710.14%298
Jan 12, 202625.1025.1025.0125.1024.670.26%1,129
Jan 9, 202624.9825.0324.9425.0324.61-0.10%1,529
Jan 8, 202624.9125.0524.9125.0524.630.22%1,250
Jan 7, 202625.0025.1024.9125.0024.580.36%2,996
Jan 6, 202624.9125.0724.9024.9124.490.04%6,244
Jan 5, 202624.9024.9924.9024.9024.48-0.20%2,662
Jan 2, 202625.0925.1924.9524.9524.53-0.91%3,065
Dec 31, 202525.2025.2025.0925.1824.760.43%1,264
Dec 30, 202525.1025.1025.0525.0724.650.33%660
Dec 29, 202525.1025.1024.9524.9924.57-0.99%3,943
Dec 26, 202525.2425.2425.2425.2424.820.60%355
Dec 24, 202525.0925.0925.0925.0924.670.48%747
Dec 23, 202524.9724.9724.9724.9724.550.08%817
Dec 22, 202525.0025.1724.9524.9524.53-2,317
Dec 18, 202524.9524.9524.9524.9524.53-1,348
Dec 17, 202524.8724.9524.8724.9524.530.60%2,757
Dec 16, 202525.0025.0024.7524.8024.38-0.60%793
Dec 15, 202524.9825.0224.6524.9524.53-0.28%2,632
Dec 12, 202525.1425.1425.0225.0224.19-0.52%1,218
Dec 10, 202525.2525.2525.0625.1524.31-2,145
Dec 9, 202525.2525.2525.0525.1524.31-0.40%3,494
Dec 8, 202525.1525.2525.1525.2524.410.61%2,182