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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.15	25.15	25.15	25.15	25.15	270
December 03, 2025	25.15	25.04	25.04	25.24	25	1,800
December 02, 2025	25.06	25.06	25.06	25.24	24.9	2,000
December 01, 2025	24.86	24.97	24.97	24.97	24.82	2,100
November 28, 2025	25.04	24.98	24.98	25.05	24.98	1,011
November 26, 2025	24.84	24.81	24.81	24.84	24.81	1,124
November 25, 2025	25.02	24.85	24.85	25.04	24.85	2,300
November 24, 2025	25.05	24.81	24.81	25.05	24.81	1,700
November 21, 2025	24.99	24.99	24.99	24.99	24.99	372
November 20, 2025	24.9	24.99	24.99	25.06	24.9	4,500
November 19, 2025	24.89	24.9	24.9	24.97	24.89	2,826
November 18, 2025	24.84	24.89	24.89	24.92	24.84	1,916
November 17, 2025	24.71	24.76	24.76	24.76	24.71	510
November 14, 2025	24.65	24.71	24.71	24.87	24.65	3,643
November 13, 2025	24.92	24.61	24.61	24.96	24.61	6,531
November 12, 2025	25.01	24.91	24.91	25.03	24.89	4,023
November 11, 2025	24.99	25.26	25.26	25.26	24.99	400
November 10, 2025	24.95	24.95	24.95	24.95	24.95	400
November 07, 2025	24.96	24.96	24.96	24.96	24.96	200
November 06, 2025	24.96	24.96	24.96	24.96	24.96	102
November 05, 2025	24.97	25.06	25.06	25.06	24.92	600
November 04, 2025	24.9	25.13	25.13	25.13	24.9	900
November 03, 2025	24.95	24.95	24.95	24.95	24.95	1,072
October 31, 2025	25.04	25.07	25.07	25.18	25.04	1,100
October 30, 2025	24.9	25.04	25.04	25.05	24.9	1,348
October 29, 2025	24.85	24.92	24.92	24.92	24.85	511
October 28, 2025	24.86	24.95	24.95	25.05	24.82	1,700
October 27, 2025	24.94	24.81	24.81	24.94	24.79	2,900
October 24, 2025	24.95	24.88	24.88	24.95	24.88	3,892
October 23, 2025	24.84	24.85	24.85	24.91	24.78	3,900
October 22, 2025	24.89	24.83	24.83	24.89	24.77	1,831
October 21, 2025	24.8	24.73	24.73	24.88	24.73	3,900
October 20, 2025	24.82	24.7	24.7	24.82	24.69	900
October 17, 2025	24.75	24.75	24.75	24.75	24.75	215
October 16, 2025	24.77	24.77	24.77	24.77	24.77	189
October 15, 2025	24.56	24.77	24.77	24.82	24.56	1,600
October 14, 2025	24.64	24.56	24.56	24.64	24.53	1,781
October 13, 2025	24.62	24.57	24.57	24.68	24.57	3,200
October 10, 2025	24.59	24.58	24.58	24.59	24.56	841
October 09, 2025	24.82	24.64	24.64	24.82	24.63	2,000
October 08, 2025	24.8	24.81	24.81	24.81	24.8	1,637
October 07, 2025	24.72	24.72	24.72	24.77	24.7	1,800
October 06, 2025	24.84	24.78	24.78	24.84	24.78	1,900
October 03, 2025	24.87	24.8	24.8	24.87	24.7	3,204
October 02, 2025	24.78	24.7	24.7	24.78	24.67	1,902
October 01, 2025	24.74	24.7	24.7	24.79	24.62	4,000
September 30, 2025	24.6	24.6	24.6	24.7	24.6	1,704
September 29, 2025	24.73	24.61	24.61	24.8	24.61	2,145
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

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