Skip to main content

Eagle Point Credit Company Inc. 6.6875% Notes due 2028 (NY:ECCX)

24.91 -0.09 (-0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2025 25.25 25.25 24.91 25.00 9,077 +0.19(+0.77%)
Mar 17, 2025 24.90 24.92 24.80 24.81 9,844 -0.39(-1.55%)
Mar 14, 2025 25.15 25.20 25.13 25.20 2,078 -0.03(-0.12%)
Mar 13, 2025 25.05 25.23 25.03 25.23 8,004 +0.11(+0.44%)
Mar 12, 2025 25.04 25.13 25.04 25.12 1,738 +0.01(+0.04%)
Mar 11, 2025 25.07 25.27 25.06 25.11 1,581 -0.14(-0.55%)
Mar 10, 2025 25.22 25.61 25.20 25.25 5,142 -0.15(-0.59%)
Mar 07, 2025 25.69 25.69 24.80 25.40 4,441 -0.10(-0.38%)
Mar 06, 2025 25.40 25.75 25.38 25.50 10,117 +0.15(+0.58%)
Mar 05, 2025 25.54 25.54 25.28 25.35 3,530 -0.20(-0.78%)
Mar 04, 2025 25.18 26.95 25.17 25.55 93,247 +0.45(+1.79%)
Mar 03, 2025 25.10 25.10 25.10 25.10 284 -0.09(-0.36%)
Feb 28, 2025 25.01 25.19 24.93 25.19 7,624 +0.01(+0.04%)
Feb 27, 2025 25.15 25.19 25.02 25.18 2,177 +0.23(+0.91%)
Feb 26, 2025 25.00 25.00 24.91 24.95 811 -0.05(-0.18%)
Feb 25, 2025 24.99 25.00 24.99 25.00 810 +0.02(+0.08%)
Feb 24, 2025 24.86 24.98 24.86 24.98 427 +0.12(+0.49%)
Feb 21, 2025 24.83 24.86 24.83 24.86 523 -0.14(-0.56%)
Feb 20, 2025 24.92 25.00 24.92 25.00 1,381 +0.15(+0.60%)
Feb 19, 2025 25.19 25.19 24.76 24.85 2,163 -0.19(-0.76%)
Feb 18, 2025 24.90 25.18 24.90 25.04 1,689 +0.08(+0.32%)
Feb 14, 2025 24.96 24.96 24.96 24.96 107 +0.00(+0.00%)
Feb 13, 2025 25.06 25.06 24.89 24.96 1,959 -0.11(-0.44%)
Feb 12, 2025 24.95 25.07 24.95 25.07 475 -0.03(-0.12%)
Feb 11, 2025 25.04 25.10 25.04 25.10 328 +0.20(+0.80%)
Feb 10, 2025 24.90 24.90 24.89 24.90 1,704 -0.12(-0.48%)
Feb 07, 2025 24.87 25.08 24.87 25.02 900 +0.02(+0.08%)
Feb 06, 2025 24.89 25.07 24.84 25.00 4,037 +0.02(+0.08%)
Feb 05, 2025 24.98 24.98 24.91 24.98 2,420 +0.00(+0.00%)
Feb 04, 2025 24.98 24.98 24.87 24.98 768 +0.00(+0.00%)
Feb 03, 2025 24.82 24.99 24.75 24.98 2,852 +0.16(+0.65%)
Jan 31, 2025 24.90 24.90 24.82 24.82 461 +0.07(+0.28%)
Jan 30, 2025 24.75 24.75 24.75 24.75 193 +0.00(+0.00%)
Jan 29, 2025 24.75 24.75 24.75 24.75 761 -0.14(-0.57%)
Jan 28, 2025 24.73 24.89 24.73 24.89 1,015 +0.16(+0.65%)
Jan 27, 2025 24.79 25.00 24.62 24.73 14,126 -0.07(-0.27%)
Jan 24, 2025 24.62 24.80 24.62 24.80 1,374 +0.08(+0.32%)
Jan 23, 2025 24.63 24.72 24.63 24.72 664 +0.10(+0.43%)
Jan 22, 2025 24.73 24.85 24.62 24.62 1,384 -0.22(-0.90%)
Jan 21, 2025 24.65 24.84 24.60 24.84 4,027 +0.19(+0.77%)
Jan 17, 2025 24.45 24.90 24.45 24.65 2,671 +0.01(+0.04%)
Jan 16, 2025 24.65 24.65 24.50 24.64 1,307 +0.06(+0.26%)
Jan 15, 2025 24.64 24.64 24.50 24.58 1,489 +0.02(+0.07%)
Jan 14, 2025 24.55 24.56 24.55 24.56 1,068 +0.15(+0.61%)
Jan 13, 2025 24.39 24.48 24.37 24.41 2,338 +0.02(+0.08%)
Jan 10, 2025 24.37 24.50 24.36 24.39 5,604 -0.11(-0.45%)
Jan 08, 2025 24.40 24.63 24.36 24.50 10,724 -0.00(-0.00%)
Jan 07, 2025 24.58 24.58 24.38 24.50 2,353 -0.11(-0.44%)
Jan 06, 2025 24.52 24.61 24.52 24.61 1,922 -0.03(-0.12%)
Jan 03, 2025 24.55 24.64 24.55 24.64 2,874 +0.14(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.