Eagle Point Credit Company

ECCX
🏛️ usa →
24.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.08 24.09 24.08 24.09 0.0M
2022-12-29 23.92 24.06 23.92 24.06 0.0M
2022-12-28 23.81 23.85 23.73 23.81 0.0M
2022-12-27 23.84 23.84 23.71 23.80 0.0M
2022-12-23 23.47 23.98 23.47 23.78 0.0M
2022-12-22 23.32 23.32 23.15 23.15 0.0M
2022-12-21 23.20 23.20 22.90 22.94 0.0M
2022-12-20 23.30 23.30 23.17 23.17 0.0M
2022-12-19 23.34 23.44 23.15 23.15 0.0M
2022-12-16 23.20 23.31 23.20 23.31 0.0M
2022-12-15 23.16 23.16 23.16 23.16 0.0M
2022-12-14 23.17 23.56 22.86 23.33 0.0M
2022-12-13 23.56 23.94 23.20 23.60 0.0M
2022-12-12 24.03 24.15 24.03 24.07 0.0M
2022-12-09 24.10 24.10 23.85 23.85 0.0M
2022-12-08 23.85 23.92 23.45 23.84 0.0M
2022-12-07 23.70 24.27 23.70 24.17 0.0M
2022-12-06 23.80 24.21 23.76 24.21 0.0M
2022-12-05 24.13 24.13 23.75 23.90 0.0M
2022-12-02 24.04 24.40 24.01 24.26 0.0M
2022-12-01 23.92 24.28 23.70 24.28 0.0M
2022-11-30 23.15 23.83 23.15 23.83 0.0M
2022-11-29 23.70 23.70 23.70 23.70 0.0M
2022-11-28 23.71 23.71 23.71 23.71 0.0M
2022-11-25 23.58 23.70 23.50 23.70 0.0M
2022-11-23 23.58 23.58 23.56 23.58 0.0M
2022-11-22 23.53 23.57 23.31 23.53 0.0M
2022-11-21 23.38 23.54 23.06 23.51 0.0M
2022-11-18 23.28 23.28 23.09 23.09 0.0M
2022-11-17 23.49 23.58 23.30 23.30 0.0M
2022-11-16 23.41 23.41 23.05 23.37 0.0M
2022-11-15 23.81 23.81 22.91 23.12 0.0M
2022-11-14 23.23 23.80 23.23 23.68 0.0M
2022-11-11 23.38 23.38 22.87 23.33 0.0M
2022-11-10 22.90 23.49 22.90 23.37 0.0M
2022-11-09 22.89 22.89 22.87 22.87 0.0M
2022-11-08 22.90 22.90 22.80 22.80 0.0M
2022-11-07 22.95 23.01 22.46 22.80 0.0M
2022-11-04 23.10 23.10 22.91 22.91 0.0M
2022-11-03 23.49 23.49 23.15 23.28 0.0M
2022-11-02 23.49 23.49 23.11 23.11 0.0M
2022-11-01 23.47 23.49 23.36 23.36 0.0M
2022-10-31 23.30 23.49 23.11 23.25 0.0M
2022-10-28 23.44 23.48 23.11 23.25 0.0M
2022-10-27 23.30 23.42 23.30 23.31 0.0M
2022-10-26 23.55 23.55 23.11 23.11 0.0M
2022-10-25 23.15 23.61 23.15 23.61 0.0M
2022-10-24 23.44 23.49 23.21 23.21 0.0M
2022-10-21 23.42 23.86 23.41 23.72 0.0M
2022-10-20 23.59 23.84 23.57 23.63 0.0M
2022-10-19 23.45 23.54 23.40 23.40 0.0M
2022-10-18 23.76 23.77 23.26 23.74 0.0M
2022-10-17 23.70 23.70 23.23 23.63 0.0M
2022-10-14 23.59 23.59 23.45 23.50 0.0M
2022-10-13 23.64 23.71 22.91 23.04 0.0M
2022-10-12 23.50 23.84 22.80 23.84 0.0M
2022-10-11 22.93 23.39 22.66 23.29 0.0M
2022-10-10 24.08 24.10 21.22 22.95 0.0M
2022-10-07 24.35 24.35 24.11 24.11 0.0M
2022-10-06 24.31 24.46 24.31 24.46 0.0M
2022-10-05 24.25 24.48 24.25 24.48 0.0M
2022-10-04 24.37 24.37 24.25 24.25 0.0M
2022-10-03 24.69 24.70 24.40 24.47 0.0M
2022-09-30 24.46 24.56 24.37 24.56 0.0M
2022-09-29 24.73 24.73 24.36 24.36 0.0M
2022-09-28 24.55 24.83 24.37 24.61 0.0M
2022-09-27 24.85 24.97 24.26 24.26 0.0M
2022-09-26 24.97 24.97 24.61 24.66 0.0M
2022-09-23 25.12 25.12 24.73 24.96 0.0M
2022-09-22 25.00 25.41 25.00 25.10 0.0M
2022-09-21 25.23 25.24 25.00 25.20 0.0M
2022-09-20 25.38 25.44 25.05 25.25 0.0M
2022-09-19 25.20 25.60 25.01 25.58 0.0M
2022-09-16 25.29 26.25 25.05 25.35 0.0M
2022-09-15 25.32 25.35 25.05 25.35 0.0M
2022-09-14 25.07 25.07 25.07 25.07 0.0M
2022-09-13 25.36 25.63 25.23 25.49 0.0M
2022-09-12 25.24 25.24 25.10 25.24 0.0M
2022-09-09 25.10 25.10 25.10 25.10 0.0M
2022-09-08 25.12 25.16 25.12 25.16 0.0M
2022-09-07 25.02 25.13 25.02 25.03 0.0M
2022-09-06 25.10 25.10 25.00 25.10 0.0M
2022-09-02 25.13 25.13 25.13 25.13 0.0M
2022-09-01 25.13 25.15 25.06 25.15 0.0M
2022-08-31 25.14 25.14 25.14 25.14 0.0M
2022-08-30 25.07 25.14 25.07 25.14 0.0M
2022-08-29 25.00 25.00 24.96 24.96 0.0M
2022-08-26 25.15 25.15 25.15 25.15 0.0M
2022-08-25 25.15 25.26 25.05 25.13 0.0M
2022-08-24 25.05 25.05 25.05 25.05 0.0M
2022-08-23 25.20 25.20 25.05 25.05 0.0M
2022-08-22 25.28 25.28 25.05 25.06 0.0M
2022-08-19 25.21 25.44 25.21 25.28 0.0M
2022-08-18 25.23 25.35 25.23 25.35 0.0M
2022-08-17 25.21 25.40 25.21 25.21 0.0M
2022-08-16 25.37 25.37 25.29 25.29 0.0M
2022-08-15 25.33 25.43 25.31 25.31 0.0M
2022-08-12 25.45 25.45 25.44 25.44 0.0M
2022-08-11 24.97 25.41 24.97 25.40 0.0M
2022-08-10 24.99 25.15 24.97 25.05 0.0M
2022-08-09 25.00 25.00 24.91 24.93 0.0M
2022-08-08 24.98 24.99 24.92 24.96 0.0M
2022-08-05 24.83 24.99 24.83 24.99 0.0M
2022-08-04 24.95 24.95 24.88 24.91 0.0M
2022-08-03 24.94 24.95 24.84 24.95 0.0M
2022-08-02 24.88 24.95 24.88 24.95 0.0M
2022-08-01 24.95 24.95 24.90 24.90 0.0M
2022-07-29 24.75 25.00 24.75 24.98 0.0M
2022-07-28 24.72 24.96 24.70 24.96 0.0M
2022-07-27 24.53 24.72 24.53 24.72 0.0M
2022-07-26 24.77 24.78 24.77 24.78 0.0M
2022-07-25 24.73 24.80 24.73 24.80 0.0M
2022-07-22 24.78 24.78 24.66 24.66 0.0M
2022-07-21 24.78 24.78 24.55 24.55 0.0M
2022-07-20 24.78 24.80 24.52 24.52 0.0M
2022-07-19 24.70 24.80 24.53 24.75 0.0M
2022-07-18 24.65 24.65 24.58 24.58 0.0M
2022-07-15 24.66 24.66 24.60 24.65 0.0M
2022-07-14 24.65 24.71 24.59 24.59 0.0M
2022-07-13 24.77 24.77 24.65 24.65 0.0M
2022-07-12 24.83 24.83 24.68 24.68 0.0M
2022-07-11 24.65 24.76 24.65 24.72 0.0M
2022-07-08 24.70 24.70 24.65 24.65 0.0M
2022-07-07 24.83 24.83 24.48 24.70 0.0M
2022-07-06 24.72 24.72 24.46 24.57 0.0M
2022-07-05 24.67 24.78 24.54 24.72 0.0M
2022-07-01 24.40 24.65 24.40 24.65 0.0M
2022-06-30 24.28 24.40 24.28 24.35 0.0M
2022-06-29 24.50 24.59 24.19 24.40 0.0M
2022-06-28 24.76 24.77 24.50 24.50 0.0M
2022-06-27 24.75 24.76 24.67 24.76 0.0M
2022-06-24 24.54 24.62 24.46 24.59 0.0M
2022-06-23 24.51 24.53 24.47 24.47 0.0M
2022-06-22 24.67 24.67 24.40 24.57 0.0M
2022-06-21 24.48 24.58 24.33 24.58 0.0M
2022-06-17 24.22 24.38 24.02 24.38 0.0M
2022-06-16 24.56 24.63 24.01 24.29 0.0M
2022-06-15 24.55 24.90 23.34 24.72 0.0M
2022-06-14 24.75 24.80 23.50 24.47 0.0M
2022-06-13 25.21 25.22 25.19 25.22 0.0M
2022-06-10 25.27 25.35 25.27 25.31 0.0M
2022-06-09 25.26 25.39 25.26 25.35 0.0M
2022-06-08 25.20 25.20 25.20 25.20 0.0M
2022-06-07 25.31 25.38 25.24 25.26 0.0M
2022-06-06 25.19 25.20 25.11 25.20 0.0M
2022-06-03 25.20 25.20 25.15 25.15 0.0M
2022-06-02 25.09 25.24 25.01 25.10 0.0M
2022-06-01 25.20 25.24 25.09 25.23 0.0M
2022-05-31 25.22 25.27 25.12 25.14 0.0M
2022-05-27 25.27 25.28 25.22 25.23 0.0M
2022-05-26 25.22 25.28 25.22 25.25 0.0M
2022-05-25 25.31 25.31 25.30 25.30 0.0M
2022-05-24 25.31 25.31 25.31 25.31 0.0M
2022-05-23 25.11 25.33 25.11 25.33 0.0M
2022-05-20 25.20 25.43 25.08 25.43 0.0M
2022-05-19 25.01 25.16 25.01 25.05 0.0M
2022-05-18 25.01 25.20 25.01 25.17 0.0M
2022-05-17 25.10 25.17 24.90 25.17 0.0M
2022-05-16 25.05 25.07 24.96 25.00 0.0M
2022-05-13 24.81 25.10 24.81 25.10 0.0M
2022-05-12 25.15 25.22 24.70 24.80 0.0M
2022-05-11 25.30 25.30 25.15 25.27 0.0M
2022-05-10 25.29 25.29 25.16 25.18 0.0M
2022-05-09 25.20 25.29 25.15 25.29 0.0M
2022-05-06 25.30 25.30 25.21 25.29 0.0M
2022-05-05 25.25 25.25 25.15 25.15 0.0M
2022-05-04 25.23 25.30 25.18 25.20 0.0M
2022-05-03 25.25 25.30 25.23 25.29 0.0M
2022-05-02 25.24 25.40 25.22 25.22 0.0M
2022-04-29 25.47 25.49 25.18 25.18 0.0M
2022-04-28 25.25 25.46 25.20 25.20 0.0M
2022-04-27 25.40 25.40 25.25 25.25 0.0M
2022-04-26 25.40 25.50 25.30 25.31 0.0M
2022-04-25 25.40 25.46 25.31 25.39 0.0M
2022-04-22 25.31 25.40 25.31 25.32 0.0M
2022-04-21 25.30 25.47 25.30 25.32 0.0M
2022-04-20 25.33 25.36 25.31 25.31 0.0M
2022-04-19 25.31 25.37 25.31 25.37 0.0M
2022-04-18 25.46 25.46 25.24 25.31 0.0M
2022-04-14 25.36 25.45 25.23 25.45 0.0M
2022-04-13 25.36 25.36 25.36 25.36 0.0M
2022-04-12 25.34 25.46 25.29 25.46 0.0M
2022-04-11 25.22 25.34 25.22 25.34 0.0M
2022-04-08 25.23 25.36 25.21 25.36 0.0M
2022-04-07 25.23 25.23 25.23 25.23 0.0M
2022-04-06 25.23 25.23 25.23 25.23 0.0M
2022-04-05 25.20 25.23 25.20 25.20 0.0M
2022-04-04 25.21 25.24 25.21 25.23 0.0M
2022-04-01 25.30 25.30 25.29 25.29 0.0M
2022-03-31 25.28 25.29 25.24 25.29 0.0M
2022-03-30 25.35 25.35 25.23 25.31 0.0M
2022-03-29 25.22 25.28 25.21 25.24 0.0M
2022-03-28 25.35 25.35 25.22 25.27 0.0M
2022-03-25 25.25 25.36 25.20 25.36 0.0M
2022-03-24 25.35 25.35 25.15 25.28 0.0M
2022-03-23 25.20 25.34 25.20 25.33 0.0M
2022-03-22 25.29 25.39 25.26 25.26 0.0M
2022-03-21 25.18 25.25 25.18 25.25 0.0M
2022-03-18 25.28 25.30 25.21 25.25 0.0M
2022-03-17 25.31 25.39 25.27 25.27 0.0M
2022-03-16 25.30 25.39 25.30 25.39 0.0M
2022-03-15 25.25 25.39 25.22 25.39 0.0M
2022-03-14 25.34 25.34 25.14 25.21 0.0M
2022-03-11 25.48 25.50 25.46 25.50 0.0M
2022-03-10 25.47 25.47 25.47 25.47 0.0M
2022-03-09 25.50 25.53 25.45 25.45 0.0M
2022-03-08 25.48 25.50 25.43 25.46 0.0M
2022-03-07 25.48 25.49 25.48 25.49 0.0M
2022-03-04 25.46 25.64 25.46 25.52 0.0M
2022-03-03 25.46 25.65 25.46 25.47 0.0M
2022-03-02 25.47 25.51 25.47 25.51 0.0M
2022-03-01 25.45 25.52 25.45 25.48 0.0M
2022-02-28 25.45 25.45 25.45 25.45 0.0M
2022-02-25 25.48 25.48 25.38 25.43 0.0M
2022-02-24 25.36 25.40 25.31 25.40 0.0M
2022-02-23 25.48 25.49 25.33 25.42 0.0M
2022-02-22 25.52 25.52 25.32 25.35 0.0M
2022-02-18 25.41 25.44 25.34 25.38 0.0M
2022-02-17 25.35 25.53 25.35 25.44 0.0M
2022-02-16 25.42 25.42 25.21 25.34 0.0M
2022-02-15 25.85 25.85 25.35 25.42 0.0M
2022-02-11 25.29 25.33 25.28 25.30 0.0M
2022-02-10 25.36 25.36 25.31 25.31 0.0M
2022-02-09 25.29 25.32 25.28 25.30 0.0M
2022-02-08 25.28 25.36 25.28 25.32 0.0M
2022-02-07 25.25 25.36 25.25 25.33 0.0M
2022-02-04 25.25 25.30 25.25 25.30 0.0M
2022-02-03 25.26 25.35 25.26 25.35 0.0M
2022-02-02 25.34 25.35 25.34 25.35 0.0M
2022-02-01 25.30 25.35 25.29 25.33 0.0M
2022-01-31 25.29 25.30 25.26 25.30 0.0M
2022-01-28 25.28 25.36 25.28 25.29 0.0M
2022-01-27 25.29 25.30 25.25 25.26 0.0M
2022-01-26 25.27 25.33 25.26 25.29 0.0M
2022-01-25 25.34 25.35 25.22 25.35 0.0M
2022-01-24 25.29 25.32 25.24 25.29 0.0M
2022-01-21 25.28 25.28 25.21 25.25 0.0M
2022-01-20 25.21 25.28 25.21 25.26 0.0M
2022-01-19 25.21 25.23 25.20 25.21 0.0M
2022-01-18 25.20 25.25 25.20 25.21 0.0M
2022-01-14 25.23 25.26 25.21 25.25 0.0M
2022-01-13 25.31 25.33 25.20 25.25 0.0M
2022-01-12 25.37 25.43 25.37 25.39 0.0M
2022-01-11 25.46 25.47 25.22 25.36 0.0M
2022-01-10 25.48 25.48 25.42 25.47 0.0M
2022-01-07 25.46 25.47 25.40 25.42 0.0M
2022-01-06 25.37 25.37 25.31 25.31 0.0M
2022-01-05 25.39 25.39 25.39 25.39 0.0M
2022-01-04 25.36 25.43 25.30 25.39 0.0M
2022-01-03 25.42 25.42 25.25 25.42 0.0M