Eagle Point Credit Company Inc. 6.6875% NT 28 - ECCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.88	24.83	24.83	24.96	24.72	3,600
August 14, 2025	24.95	24.95	24.95	24.95	24.95	503
August 13, 2025	24.95	24.95	24.95	24.95	24.95	638
August 12, 2025	24.95	24.91	24.91	24.95	24.88	638
August 11, 2025	25	25	25	25	25	222
August 08, 2025	24.85	25.05	25.05	25.06	24.85	700
August 07, 2025	25.04	24.89	24.89	25.04	24.89	600
August 06, 2025	25.02	25.02	25.02	25.02	25.02	726
August 05, 2025	24.96	24.95	24.95	24.96	24.82	726
August 04, 2025	25	24.84	24.84	25	24.75	2,200
August 01, 2025	25	25	25	25.09	25	1,013
July 31, 2025	25	25	25	25.08	25	1,400
July 30, 2025	24.86	25	25	25.15	24.86	1,100
July 29, 2025	25.18	24.98	24.98	25.19	24.96	2,910
July 28, 2025	25.2	24.9	24.9	25.2	24.9	1,300
July 25, 2025	24.7	24.7	24.7	24.77	24.7	3,400
July 24, 2025	24.81	24.7	24.7	24.84	24.7	3,155
July 23, 2025	24.75	24.75	24.75	24.75	24.75	200
July 22, 2025	24.75	24.79	24.79	25.2	24.75	1,411
July 21, 2025	24.79	24.75	24.75	24.79	24.7	4,802
July 18, 2025	24.62	24.75	24.75	24.75	24.62	1,514
July 17, 2025	24.77	24.62	24.62	24.77	24.62	1,600
July 16, 2025	24.62	24.71	24.71	24.71	24.62	500
July 15, 2025	24.63	24.6	24.6	24.79	24.6	1,800
July 14, 2025	24.75	24.75	24.75	24.84	24.6	2,232
July 11, 2025	24.84	24.75	24.75	24.9	24.75	6,400
July 10, 2025	24.62	24.73	24.73	24.73	24.62	400
July 09, 2025	24.74	24.72	24.72	24.75	24.71	3,200
July 08, 2025	24.59	24.67	24.67	24.67	24.55	5,307
July 07, 2025	24.4	24.45	24.45	24.54	24.4	3,105
July 03, 2025	24.45	24.45	24.45	24.55	24.45	1,947
July 02, 2025	24.7	24.43	24.43	24.72	24.36	16,930
July 01, 2025	24.42	24.64	24.64	24.65	24.42	833
June 30, 2025	24.6	24.54	24.54	24.64	24.45	5,500
June 27, 2025	24.43	24.6	24.6	24.6	24.43	1,700
June 26, 2025	24.56	24.56	24.56	24.56	24.56	700
June 25, 2025	24.35	24.35	24.35	24.35	24.35	246
June 24, 2025	24.58	24.35	24.35	24.59	24.35	4,804
June 23, 2025	24.56	24.47	24.47	24.59	24.35	1,900
June 20, 2025	24.89	24.65	24.65	24.89	24.65	940
June 18, 2025	24.55	24.38	24.38	24.57	24.38	2,700
June 17, 2025	24.52	24.54	24.54	24.89	24.52	2,616
June 16, 2025	24.44	24.53	24.53	24.55	24.44	600
June 13, 2025	24.64	24.79	24.37	24.79	24.64	1,014
June 12, 2025	24.72	24.81	24.39	24.81	24.72	300
June 11, 2025	24.53	24.75	24.33	24.96	24.53	1,400
June 10, 2025	24.67	24.74	24.32	24.77	24.65	3,400
June 09, 2025	24.77	24.75	24.75	24.92	24.75	1,679
June 06, 2025	24.99	24.81	24.81	24.99	24.81	2,710
June 05, 2025	24.88	24.9	24.9	24.98	24.8	2,229
June 04, 2025	24.84	24.9	24.9	24.9	24.84	2,335
June 03, 2025	24.84	24.79	24.79	24.84	24.69	1,713
June 02, 2025	24.69	24.69	24.69	24.69	24.69	0
May 30, 2025	24.92	24.69	24.69	24.92	24.69	900
May 29, 2025	24.88	24.89	24.89	24.91	24.82	1,002
May 28, 2025	24.75	24.82	24.82	24.82	24.65	1,800
May 27, 2025	24.65	24.73	24.73	24.73	24.61	2,300
May 23, 2025	24.7	24.75	24.75	24.75	24.7	618
May 22, 2025	24.74	24.7	24.7	25	24.65	2,215
May 21, 2025	24.76	24.65	24.65	24.85	24.63	3,805

Eagle Point Credit Company Inc. 6.6875% NT 28 (ECCX) NYSE