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
2023-12-29 24.09 24.10 24.00 24.05 0.0M
2023-12-28 23.99 24.11 23.88 23.95 0.0M
2023-12-27 24.10 24.10 23.62 23.88 0.0M
2023-12-26 24.05 24.10 23.75 24.10 0.0M
2023-12-22 23.90 24.27 22.80 24.03 0.0M
2023-12-21 24.13 24.13 23.96 24.02 0.0M
2023-12-20 24.00 24.08 24.00 24.08 0.0M
2023-12-19 24.13 24.13 23.99 23.99 0.0M
2023-12-18 24.23 24.23 23.92 24.10 0.0M
2023-12-15 24.16 24.49 23.91 24.13 0.0M
2023-12-14 24.35 24.60 24.04 24.16 0.0M
2023-12-13 24.37 24.90 24.19 24.78 0.0M
2023-12-12 24.35 24.39 24.26 24.39 0.0M
2023-12-11 24.40 24.40 23.96 24.22 0.0M
2023-12-08 24.41 24.41 24.20 24.40 0.0M
2023-12-07 24.33 24.50 24.23 24.39 0.0M
2023-12-06 24.33 24.33 24.33 24.33 0.0M
2023-12-05 24.12 24.37 24.12 24.25 0.0M
2023-12-04 24.33 24.35 23.70 24.12 0.0M
2023-12-01 24.08 24.45 24.08 24.28 0.0M
2023-11-30 24.11 24.44 24.08 24.25 0.0M
2023-11-29 24.12 24.18 24.12 24.18 0.0M
2023-11-28 23.82 24.20 23.82 24.07 0.0M
2023-11-27 23.94 24.20 23.94 24.00 0.0M
2023-11-24 23.95 24.09 23.75 23.77 0.0M
2023-11-22 23.91 24.04 23.64 24.04 0.0M
2023-11-21 24.03 24.03 23.56 23.71 0.0M
2023-11-20 24.00 24.19 23.86 23.89 0.0M
2023-11-17 23.83 23.84 23.83 23.84 0.0M
2023-11-16 23.36 23.95 23.36 23.95 0.0M
2023-11-15 24.00 24.00 23.77 23.81 0.0M
2023-11-14 23.50 23.98 23.40 23.96 0.0M
2023-11-13 23.80 23.80 23.25 23.35 0.0M
2023-11-10 23.85 23.89 23.80 23.87 0.0M
2023-11-09 24.05 24.35 23.58 23.88 0.0M
2023-11-08 23.90 24.30 23.76 24.01 0.0M
2023-11-07 23.44 23.96 23.44 23.82 0.0M
2023-11-06 23.63 24.45 23.42 23.66 0.0M
2023-11-03 23.73 23.75 23.55 23.55 0.0M
2023-11-02 23.48 23.64 23.20 23.51 0.0M
2023-11-01 23.50 23.50 23.21 23.25 0.0M
2023-10-31 23.25 23.38 23.16 23.25 0.0M
2023-10-30 23.18 23.18 23.10 23.10 0.0M
2023-10-27 23.10 23.27 23.10 23.11 0.0M
2023-10-26 23.36 23.37 23.32 23.37 0.0M
2023-10-25 23.74 23.77 23.35 23.44 0.0M
2023-10-24 23.19 23.51 23.19 23.47 0.0M
2023-10-23 23.10 23.30 23.05 23.30 0.0M
2023-10-20 23.13 23.17 23.05 23.10 0.0M
2023-10-19 23.34 23.34 23.23 23.24 0.0M
2023-10-18 23.05 23.06 23.00 23.00 0.0M
2023-10-17 23.19 23.24 23.04 23.16 0.0M
2023-10-16 23.07 23.24 23.00 23.02 0.0M
2023-10-13 23.24 23.24 22.88 23.06 0.0M
2023-10-12 23.30 23.30 23.14 23.22 0.0M
2023-10-11 23.32 23.32 23.02 23.03 0.0M
2023-10-10 23.00 23.32 23.00 23.32 0.0M
2023-10-09 22.90 22.94 22.81 22.88 0.0M
2023-10-06 22.99 23.00 22.80 22.81 0.0M
2023-10-05 23.02 23.02 22.70 22.86 0.0M
2023-10-04 22.89 23.17 22.89 23.17 0.0M
2023-10-03 22.89 22.89 22.89 22.89 0.0M
2023-10-02 23.29 23.29 23.01 23.05 0.0M
2023-09-29 23.30 23.33 23.25 23.25 0.0M
2023-09-28 23.39 23.44 23.13 23.24 0.0M
2023-09-27 23.29 23.42 23.06 23.26 0.0M
2023-09-26 23.25 23.41 23.00 23.11 0.0M
2023-09-25 23.56 23.56 23.48 23.48 0.0M
2023-09-22 23.29 23.50 23.25 23.50 0.0M
2023-09-21 23.60 23.78 23.15 23.29 0.0M
2023-09-20 23.70 23.70 23.50 23.50 0.0M
2023-09-19 23.92 23.96 23.90 23.90 0.0M
2023-09-18 23.82 23.92 23.58 23.70 0.0M
2023-09-15 24.00 24.12 23.72 23.80 0.0M
2023-09-14 23.90 24.14 23.79 23.80 0.0M
2023-09-13 24.08 24.20 24.00 24.18 0.0M
2023-09-12 24.00 24.00 24.00 24.00 0.0M
2023-09-11 23.94 24.00 23.93 24.00 0.0M
2023-09-08 23.93 23.93 23.93 23.93 0.0M
2023-09-07 23.90 23.98 23.90 23.93 0.0M
2023-09-06 24.07 24.07 23.99 24.05 0.0M
2023-09-05 24.09 24.10 23.80 24.07 0.0M
2023-09-01 24.07 24.09 24.00 24.08 0.0M
2023-08-31 24.10 24.10 24.00 24.00 0.0M
2023-08-30 23.96 24.01 23.84 24.01 0.0M
2023-08-29 23.90 23.98 23.84 23.85 0.0M
2023-08-28 23.80 23.91 23.80 23.91 0.0M
2023-08-25 23.99 24.00 23.86 24.00 0.0M
2023-08-24 24.05 24.05 23.89 23.89 0.0M
2023-08-23 23.86 24.05 23.86 24.05 0.0M
2023-08-22 23.90 23.98 23.76 23.88 0.0M
2023-08-21 23.92 24.05 23.90 23.95 0.0M
2023-08-18 23.80 23.90 23.80 23.90 0.0M
2023-08-17 23.83 23.90 23.74 23.85 0.0M
2023-08-16 23.75 23.94 23.75 23.90 0.0M
2023-08-15 23.90 23.91 23.76 23.80 0.0M
2023-08-14 23.72 23.80 23.70 23.77 0.0M
2023-08-11 23.90 24.01 23.78 23.89 0.0M
2023-08-10 23.91 24.00 23.85 24.00 0.0M
2023-08-09 24.00 24.10 23.82 23.87 0.0M
2023-08-08 24.05 24.18 23.80 24.00 0.0M
2023-08-07 24.10 24.16 23.93 24.03 0.0M
2023-08-04 23.93 24.12 23.93 24.12 0.0M
2023-08-03 24.02 24.12 23.86 24.12 0.0M
2023-08-02 23.90 24.00 23.90 24.00 0.0M
2023-08-01 24.17 24.25 24.00 24.12 0.0M
2023-07-31 24.02 24.18 23.84 24.17 0.0M
2023-07-28 23.79 23.85 23.79 23.85 0.0M
2023-07-27 23.69 23.91 23.69 23.90 0.0M
2023-07-26 23.82 23.89 23.80 23.80 0.0M
2023-07-25 23.71 23.80 23.70 23.70 0.0M
2023-07-24 23.70 23.79 23.70 23.71 0.0M
2023-07-21 23.71 23.71 23.71 23.71 0.0M
2023-07-20 23.76 23.83 23.73 23.76 0.0M
2023-07-19 23.79 23.79 23.74 23.77 0.0M
2023-07-18 24.00 24.00 24.00 24.00 0.0M
2023-07-17 23.81 23.81 23.78 23.78 0.0M
2023-07-14 23.74 24.05 23.67 23.85 0.0M
2023-07-13 23.72 23.83 23.72 23.73 0.0M
2023-07-12 23.70 23.70 23.70 23.70 0.0M
2023-07-11 23.72 23.89 23.72 23.89 0.0M
2023-07-10 23.83 23.90 23.70 23.90 0.0M
2023-07-07 23.60 23.83 23.60 23.83 0.0M
2023-07-06 23.95 24.12 23.93 23.97 0.0M
2023-07-05 23.91 23.95 23.91 23.95 0.0M
2023-07-03 24.15 24.15 24.02 24.02 0.0M
2023-06-30 24.10 24.10 24.00 24.02 0.0M
2023-06-29 23.99 24.08 23.61 24.01 0.0M
2023-06-28 24.20 24.20 23.85 23.99 0.0M
2023-06-27 23.98 24.14 23.98 24.12 0.0M
2023-06-26 23.95 23.95 23.77 23.95 0.0M
2023-06-23 23.75 24.09 23.68 23.88 0.0M
2023-06-22 23.60 23.79 23.59 23.71 0.0M
2023-06-21 23.92 23.97 23.60 23.79 0.0M
2023-06-20 23.81 23.81 23.70 23.70 0.0M
2023-06-16 23.64 23.65 23.26 23.50 0.0M
2023-06-15 23.81 23.98 23.65 23.65 0.0M
2023-06-14 23.75 24.20 23.50 23.55 0.0M
2023-06-13 24.07 24.08 23.77 23.84 0.0M
2023-06-12 23.88 23.94 23.72 23.85 0.0M
2023-06-09 23.65 23.98 23.65 23.98 0.0M
2023-06-08 24.19 24.23 24.19 24.23 0.0M
2023-06-07 24.27 24.27 23.91 24.06 0.0M
2023-06-06 23.95 24.43 23.83 24.07 0.0M
2023-06-05 23.90 23.91 23.60 23.91 0.0M
2023-06-02 23.75 23.75 23.75 23.75 0.0M
2023-06-01 23.50 23.59 23.47 23.52 0.0M
2023-05-31 23.75 23.75 23.38 23.53 0.0M
2023-05-30 23.45 23.53 23.45 23.53 0.0M
2023-05-26 23.66 23.66 23.66 23.66 0.0M
2023-05-25 23.50 23.65 23.40 23.40 0.0M
2023-05-24 23.45 23.70 23.45 23.70 0.0M
2023-05-23 23.68 23.88 23.44 23.44 0.0M
2023-05-22 23.74 23.74 23.43 23.71 0.0M
2023-05-19 23.50 23.82 23.41 23.51 0.0M
2023-05-18 23.50 23.50 23.50 23.50 0.0M
2023-05-17 23.28 23.50 23.28 23.50 0.0M
2023-05-16 23.48 23.60 23.48 23.60 0.0M
2023-05-15 23.74 23.88 23.33 23.81 0.0M
2023-05-12 23.85 23.85 23.85 23.85 0.0M
2023-05-11 23.84 23.87 23.40 23.87 0.0M
2023-05-10 23.88 23.95 23.88 23.95 0.0M
2023-05-09 23.77 23.93 23.20 23.93 0.0M
2023-05-08 23.77 23.77 23.77 23.77 0.0M
2023-05-05 23.90 23.90 23.10 23.77 0.0M
2023-05-04 23.28 23.28 22.81 23.07 0.0M
2023-05-03 23.49 23.49 23.41 23.41 0.0M
2023-05-02 23.72 23.72 23.00 23.55 0.0M
2023-05-01 24.31 24.50 23.68 23.95 0.0M
2023-04-28 23.88 24.40 23.88 24.40 0.0M
2023-04-27 23.65 23.75 23.30 23.63 0.0M
2023-04-26 23.78 23.90 23.67 23.72 0.0M
2023-04-25 23.77 23.99 23.71 23.87 0.0M
2023-04-24 23.98 24.50 23.70 23.70 0.0M
2023-04-21 24.04 24.24 23.97 24.20 0.0M
2023-04-20 23.65 24.20 23.65 23.86 0.0M
2023-04-19 23.63 23.63 23.45 23.60 0.0M
2023-04-18 23.86 24.00 23.75 23.85 0.0M
2023-04-17 23.75 24.00 23.60 23.63 0.0M
2023-04-14 23.49 23.59 23.49 23.59 0.0M
2023-04-13 23.51 23.70 23.33 23.49 0.0M
2023-04-12 23.62 23.95 23.56 23.56 0.0M
2023-04-11 23.75 23.90 23.52 23.55 0.0M
2023-04-10 24.10 24.10 24.10 24.10 0.0M
2023-04-06 23.51 24.23 23.51 24.23 0.0M
2023-04-05 24.00 24.00 24.00 24.00 0.0M
2023-04-04 23.76 23.76 23.76 23.76 0.0M
2023-04-03 23.69 23.99 23.51 23.97 0.0M
2023-03-31 23.25 23.92 23.25 23.69 0.0M
2023-03-30 24.18 24.18 24.00 24.00 0.0M
2023-03-29 23.44 23.97 22.86 23.13 0.0M
2023-03-28 23.25 23.28 23.10 23.10 0.0M
2023-03-27 23.17 23.29 23.17 23.29 0.0M
2023-03-24 22.95 23.20 22.95 23.18 0.0M
2023-03-23 22.90 23.44 22.90 23.00 0.0M
2023-03-22 23.31 23.43 23.14 23.22 0.0M
2023-03-21 22.81 23.15 22.81 23.15 0.0M
2023-03-20 23.61 23.61 22.81 22.81 0.0M
2023-03-17 23.25 23.62 23.25 23.62 0.0M
2023-03-16 23.25 23.25 23.25 23.25 0.0M
2023-03-15 23.28 24.23 23.25 23.60 0.0M
2023-03-14 23.94 24.00 23.16 23.45 0.0M
2023-03-13 23.69 24.18 23.69 24.18 0.0M
2023-03-10 24.00 24.00 23.90 23.90 0.0M
2023-03-09 24.15 24.24 24.15 24.24 0.0M
2023-03-08 24.14 24.16 24.00 24.16 0.0M
2023-03-07 24.17 24.17 24.01 24.01 0.0M
2023-03-06 24.34 24.35 24.06 24.16 0.0M
2023-03-03 24.38 24.38 24.27 24.27 0.0M
2023-03-02 24.45 24.45 24.27 24.27 0.0M
2023-03-01 24.25 24.50 24.25 24.50 0.0M
2023-02-28 24.27 24.49 24.25 24.27 0.0M
2023-02-27 24.34 24.38 24.27 24.27 0.0M
2023-02-24 24.34 24.39 24.34 24.39 0.0M
2023-02-23 24.65 24.65 24.33 24.34 0.0M
2023-02-22 24.52 24.79 24.25 24.25 0.0M
2023-02-21 24.75 24.75 24.51 24.51 0.0M
2023-02-17 24.56 24.79 24.55 24.79 0.0M
2023-02-16 24.68 24.69 24.50 24.69 0.0M
2023-02-15 24.68 24.82 24.50 24.82 0.0M
2023-02-14 24.87 24.87 24.50 24.68 0.0M
2023-02-13 24.73 24.85 24.62 24.85 0.0M
2023-02-10 24.56 24.85 24.51 24.85 0.0M
2023-02-09 24.68 24.69 24.68 24.69 0.0M
2023-02-08 24.60 24.62 24.31 24.50 0.0M
2023-02-07 24.61 24.65 24.60 24.65 0.0M
2023-02-06 24.70 24.70 24.43 24.52 0.0M
2023-02-03 24.62 24.75 24.62 24.72 0.0M
2023-02-02 24.53 24.60 24.51 24.60 0.0M
2023-02-01 24.50 24.76 24.50 24.72 0.0M
2023-01-31 24.66 24.66 24.48 24.48 0.0M
2023-01-30 24.56 24.66 24.52 24.66 0.0M
2023-01-27 24.64 24.64 24.53 24.53 0.0M
2023-01-26 24.82 24.82 24.64 24.78 0.0M
2023-01-25 24.55 24.84 24.53 24.76 0.0M
2023-01-24 24.60 24.68 24.56 24.58 0.0M
2023-01-23 24.89 24.89 24.75 24.75 0.0M
2023-01-20 24.53 26.00 24.53 24.80 0.0M
2023-01-19 24.77 24.77 24.52 24.52 0.0M
2023-01-18 24.54 24.92 24.54 24.55 0.0M
2023-01-17 24.66 24.66 24.44 24.52 0.0M
2023-01-13 24.75 24.75 24.38 24.55 0.0M
2023-01-12 24.60 24.73 24.51 24.51 0.0M
2023-01-11 24.48 24.48 24.48 24.48 0.0M
2023-01-10 24.48 24.72 24.48 24.67 0.0M
2023-01-09 24.73 24.73 24.25 24.59 0.0M
2023-01-06 24.44 24.97 24.43 24.73 0.0M
2023-01-05 24.24 24.48 24.24 24.42 0.0M
2023-01-04 24.29 24.29 24.03 24.17 0.0M
2023-01-03 24.20 24.40 24.10 24.26 0.0M