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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.72	24.65	24.65	24.72	24.61	1,200
September 25, 2025	24.63	24.67	24.67	24.68	24.61	1,932
September 24, 2025	24.73	24.61	24.61	24.75	24.61	3,413
September 23, 2025	24.82	24.7	24.7	24.89	24.7	5,400
September 22, 2025	24.81	24.83	24.83	24.83	24.81	700
September 19, 2025	24.76	24.96	24.96	24.96	24.75	1,500
September 18, 2025	24.79	24.74	24.74	24.79	24.74	440
September 17, 2025	24.89	24.71	24.71	24.89	24.71	1,805
September 16, 2025	24.87	24.76	24.76	25.18	24.7	5,000
September 15, 2025	24.74	24.66	24.66	24.74	24.62	2,600
September 12, 2025	24.9	25.05	24.63	25.18	24.9	1,000
September 11, 2025	24.88	24.93	24.52	25.07	24.88	5,600
September 10, 2025	24.87	24.88	24.46	24.93	24.86	4,811
September 09, 2025	24.94	24.86	24.45	25.06	24.85	2,811
September 08, 2025	25.08	24.88	24.46	25.08	24.87	6,300
September 05, 2025	24.85	25.1	25.1	25.1	24.85	1,028
September 04, 2025	24.85	24.9	24.9	24.97	24.85	2,434
September 03, 2025	24.88	24.88	24.88	24.88	24.88	1,434
September 02, 2025	24.92	24.85	24.85	24.92	24.81	4,600
August 29, 2025	24.85	24.88	24.88	24.92	24.85	4,130
August 28, 2025	24.84	24.91	24.91	24.94	24.84	1,439
August 27, 2025	25	24.9	24.9	25.1	24.88	3,400
August 26, 2025	24.82	24.82	24.82	24.82	24.82	1,000
August 25, 2025	24.82	24.81	24.81	24.82	24.8	1,149
August 22, 2025	24.91	24.83	24.83	24.94	24.8	1,700
August 21, 2025	24.82	24.89	24.89	24.9	24.82	900
August 20, 2025	24.94	24.94	24.94	24.94	24.94	0
August 19, 2025	24.94	24.94	24.94	24.94	24.94	93
August 18, 2025	24.92	24.94	24.94	25.16	24.92	1,748
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

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