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
2024-12-31 24.32 24.32 24.32 24.32 0.0M
2024-12-30 24.50 24.50 24.32 24.32 0.0M
2024-12-27 24.45 24.45 24.45 24.45 0.0M
2024-12-26 24.33 24.44 24.33 24.44 0.0M
2024-12-24 24.46 24.46 24.33 24.33 0.0M
2024-12-23 24.31 24.32 24.31 24.32 0.0M
2024-12-20 24.30 24.56 24.30 24.30 0.0M
2024-12-19 24.42 24.68 24.35 24.49 0.0M
2024-12-18 24.55 24.89 24.28 24.35 0.0M
2024-12-17 24.44 24.60 24.38 24.38 0.0M
2024-12-16 24.83 24.83 24.55 24.55 0.0M
2024-12-13 24.87 24.87 24.80 24.86 0.0M
2024-12-12 24.85 24.86 24.85 24.86 0.0M
2024-12-11 24.90 25.00 24.85 24.85 0.0M
2024-12-10 24.90 24.96 24.86 24.86 0.0M
2024-12-09 24.86 24.86 24.86 24.86 0.0M
2024-12-06 24.90 24.91 24.90 24.91 0.0M
2024-12-05 24.93 25.00 24.93 25.00 0.0M
2024-12-04 24.85 24.93 24.85 24.93 0.0M
2024-12-03 24.90 24.99 24.90 24.99 0.0M
2024-12-02 24.80 24.92 24.80 24.92 0.0M
2024-11-29 24.90 24.92 24.80 24.80 0.0M
2024-11-27 24.85 24.92 24.80 24.91 0.0M
2024-11-26 24.85 24.85 24.77 24.83 0.0M
2024-11-25 24.76 24.94 24.76 24.86 0.0M
2024-11-22 24.95 24.95 24.76 24.76 0.0M
2024-11-21 24.73 24.90 24.73 24.90 0.0M
2024-11-20 24.87 24.88 24.73 24.73 0.0M
2024-11-19 24.83 24.85 24.73 24.85 0.0M
2024-11-18 24.65 24.80 24.65 24.70 0.0M
2024-11-15 24.68 24.68 24.68 24.68 0.0M
2024-11-14 24.69 24.69 24.65 24.65 0.0M
2024-11-13 24.66 24.70 24.66 24.66 0.0M
2024-11-12 24.70 24.70 24.65 24.65 0.0M
2024-11-11 24.66 24.70 24.65 24.65 0.0M
2024-11-08 24.67 24.87 24.65 24.74 0.0M
2024-11-07 24.70 24.74 24.60 24.62 0.0M
2024-11-06 24.70 24.84 24.70 24.70 0.0M
2024-11-05 24.72 24.73 24.70 24.73 0.0M
2024-11-04 24.71 24.83 24.70 24.83 0.0M
2024-11-01 24.77 24.77 24.77 24.77 0.0M
2024-10-31 24.70 24.77 24.70 24.77 0.0M
2024-10-30 24.72 24.76 24.70 24.70 0.0M
2024-10-29 24.72 24.82 24.71 24.75 0.0M
2024-10-28 25.00 25.00 24.70 24.80 0.0M
2024-10-25 24.70 24.90 24.70 24.86 0.0M
2024-10-24 24.76 24.76 24.76 24.76 0.0M
2024-10-23 24.76 24.76 24.76 24.76 0.0M
2024-10-22 24.79 24.79 24.71 24.71 0.0M
2024-10-21 24.79 24.79 24.79 24.79 0.0M
2024-10-18 24.79 24.79 24.79 24.79 0.0M
2024-10-17 24.70 24.83 24.64 24.81 0.0M
2024-10-16 24.62 24.70 24.62 24.70 0.0M
2024-10-15 24.89 24.89 24.89 24.89 0.0M
2024-10-14 24.70 24.87 24.70 24.72 0.0M
2024-10-11 24.70 24.79 24.70 24.79 0.0M
2024-10-10 24.80 24.80 24.70 24.70 0.0M
2024-10-09 24.78 24.78 24.78 24.78 0.0M
2024-10-08 24.89 24.89 24.80 24.80 0.0M
2024-10-07 24.94 24.94 24.86 24.88 0.0M
2024-10-04 24.85 24.95 24.85 24.92 0.0M
2024-10-03 24.92 24.92 24.79 24.79 0.0M
2024-10-02 24.72 24.72 24.72 24.72 0.0M
2024-10-01 24.69 24.82 24.65 24.72 0.0M
2024-09-30 24.84 24.84 24.60 24.66 0.0M
2024-09-27 24.84 24.84 24.78 24.78 0.0M
2024-09-26 24.76 24.83 24.73 24.77 0.0M
2024-09-25 24.81 24.82 24.81 24.82 0.0M
2024-09-24 24.77 24.78 24.72 24.77 0.0M
2024-09-23 24.82 24.83 24.70 24.80 0.0M
2024-09-20 24.95 24.99 24.76 24.76 0.0M
2024-09-19 24.75 24.90 24.75 24.90 0.0M
2024-09-18 24.80 24.84 24.70 24.75 0.0M
2024-09-17 24.75 24.85 24.74 24.75 0.0M
2024-09-16 24.58 24.75 24.58 24.75 0.0M
2024-09-13 25.20 25.29 24.84 24.96 0.0M
2024-09-12 25.34 25.35 25.24 25.32 0.0M
2024-09-11 25.23 25.35 25.15 25.19 0.0M
2024-09-10 25.24 25.24 25.24 25.24 0.0M
2024-09-09 25.00 25.25 24.94 25.24 0.0M
2024-09-06 24.94 25.10 24.94 25.08 0.0M
2024-09-05 25.00 25.10 24.91 25.10 0.0M
2024-09-04 24.80 25.10 24.80 25.04 0.0M
2024-09-03 25.00 25.00 25.00 25.00 0.0M
2024-08-30 25.00 25.00 24.83 25.00 0.0M
2024-08-29 24.95 24.96 24.74 24.89 0.0M
2024-08-28 24.90 24.99 24.90 24.99 0.0M
2024-08-27 25.10 25.10 24.95 24.99 0.0M
2024-08-26 24.85 25.35 24.85 25.10 0.0M
2024-08-23 24.92 25.00 24.90 24.94 0.0M
2024-08-22 24.73 25.00 24.73 24.88 0.0M
2024-08-21 24.86 24.91 24.77 24.77 0.0M
2024-08-20 24.88 24.98 24.84 24.84 0.0M
2024-08-19 24.81 25.00 24.73 24.81 0.0M
2024-08-16 24.95 24.95 24.77 24.77 0.0M
2024-08-15 25.04 25.04 24.87 24.90 0.0M
2024-08-14 25.38 25.38 24.87 24.91 0.0M
2024-08-13 25.25 25.25 24.75 24.83 0.0M
2024-08-12 24.90 25.16 24.88 24.90 0.0M
2024-08-09 24.78 24.90 24.78 24.90 0.0M
2024-08-08 24.89 24.97 24.81 24.81 0.0M
2024-08-07 24.78 24.85 24.71 24.80 0.0M
2024-08-06 24.64 24.88 24.62 24.88 0.0M
2024-08-05 24.73 24.84 24.69 24.84 0.0M
2024-08-02 24.58 24.75 24.58 24.73 0.0M
2024-08-01 24.72 24.75 24.72 24.75 0.0M
2024-07-31 24.60 24.74 24.60 24.74 0.0M
2024-07-30 24.72 24.75 24.65 24.75 0.0M
2024-07-29 24.65 24.69 24.56 24.69 0.0M
2024-07-26 24.74 24.74 24.74 24.74 0.0M
2024-07-25 24.75 24.75 24.56 24.60 0.0M
2024-07-24 24.57 24.73 24.57 24.70 0.0M
2024-07-23 24.58 24.68 24.50 24.68 0.0M
2024-07-22 24.62 24.62 24.31 24.57 0.0M
2024-07-19 24.47 24.50 24.47 24.48 0.0M
2024-07-18 24.50 24.50 24.40 24.47 0.0M
2024-07-17 24.50 24.50 24.44 24.47 0.0M
2024-07-16 24.42 24.49 24.42 24.48 0.0M
2024-07-15 24.62 24.62 24.36 24.47 0.0M
2024-07-12 24.38 24.50 24.34 24.47 0.0M
2024-07-11 24.40 24.50 24.30 24.50 0.0M
2024-07-10 24.56 24.56 24.27 24.45 0.0M
2024-07-09 24.56 24.58 24.29 24.36 0.0M
2024-07-08 24.58 24.58 24.44 24.52 0.0M
2024-07-05 24.42 24.58 24.39 24.44 0.0M
2024-07-03 24.50 24.55 24.50 24.55 0.0M
2024-07-02 24.26 24.53 24.26 24.43 0.0M
2024-07-01 24.25 24.45 24.25 24.34 0.0M
2024-06-28 24.49 24.49 24.45 24.48 0.0M
2024-06-27 24.50 24.55 24.50 24.54 0.0M
2024-06-26 24.54 24.56 24.43 24.49 0.0M
2024-06-25 24.53 24.55 24.42 24.54 0.0M
2024-06-24 24.65 24.65 24.33 24.43 0.0M
2024-06-21 24.44 24.72 24.44 24.54 0.0M
2024-06-20 24.40 24.73 24.38 24.38 0.0M
2024-06-18 24.47 24.48 24.35 24.36 0.0M
2024-06-17 24.30 24.45 24.26 24.26 0.0M
2024-06-14 24.60 24.75 24.06 24.23 0.0M
2024-06-13 24.68 24.68 24.68 24.68 0.0M
2024-06-12 24.51 24.67 24.51 24.63 0.0M
2024-06-11 24.67 24.70 24.44 24.56 0.0M
2024-06-10 24.54 24.70 24.50 24.50 0.0M
2024-06-07 24.58 24.70 24.56 24.70 0.0M
2024-06-06 24.47 24.57 24.41 24.56 0.0M
2024-06-05 24.36 24.60 24.36 24.59 0.0M
2024-06-04 24.48 24.55 24.38 24.38 0.0M
2024-06-03 24.50 24.59 24.37 24.59 0.0M
2024-05-31 24.30 24.36 24.24 24.36 0.0M
2024-05-30 24.41 24.60 24.36 24.47 0.0M
2024-05-29 24.27 24.32 24.16 24.32 0.0M
2024-05-28 24.34 24.43 24.26 24.30 0.0M
2024-05-24 24.28 24.55 24.27 24.27 0.0M
2024-05-23 24.40 24.40 24.22 24.30 0.0M
2024-05-22 24.44 24.60 24.34 24.48 0.0M
2024-05-21 24.27 24.44 24.27 24.33 0.0M
2024-05-20 24.40 24.40 24.30 24.32 0.0M
2024-05-17 24.30 24.49 24.19 24.36 0.0M
2024-05-16 24.47 24.47 24.17 24.30 0.0M
2024-05-15 24.44 24.44 24.30 24.32 0.0M
2024-05-14 24.33 24.33 24.18 24.27 0.0M
2024-05-13 24.17 24.55 24.10 24.21 0.0M
2024-05-10 24.13 24.27 24.13 24.25 0.0M
2024-05-09 24.18 24.29 24.14 24.29 0.0M
2024-05-08 24.22 24.30 24.09 24.09 0.0M
2024-05-07 24.07 24.38 24.05 24.22 0.0M
2024-05-06 24.23 24.62 24.23 24.29 0.0M
2024-05-03 24.12 24.50 24.07 24.30 0.0M
2024-05-02 24.25 24.25 24.00 24.08 0.0M
2024-05-01 24.24 24.25 24.10 24.12 0.0M
2024-04-30 24.23 24.23 24.12 24.14 0.0M
2024-04-29 24.16 24.20 24.12 24.16 0.0M
2024-04-26 24.52 24.52 24.24 24.24 0.0M
2024-04-25 24.50 24.70 24.31 24.36 0.0M
2024-04-24 24.11 24.50 24.01 24.15 0.0M
2024-04-23 24.14 24.69 24.14 24.19 0.0M
2024-04-22 24.12 24.69 24.10 24.14 0.0M
2024-04-19 24.07 24.20 24.02 24.20 0.0M
2024-04-18 24.49 24.49 24.49 24.49 0.0M
2024-04-17 24.25 24.28 24.05 24.12 0.0M
2024-04-16 24.39 24.39 24.25 24.25 0.0M
2024-04-15 24.50 24.51 24.38 24.38 0.0M
2024-04-12 24.53 24.53 24.50 24.50 0.0M
2024-04-11 24.64 24.90 24.57 24.57 0.0M
2024-04-10 24.90 24.90 24.51 24.51 0.0M
2024-04-09 24.93 24.93 24.68 24.70 0.0M
2024-04-08 24.55 24.75 24.55 24.62 0.0M
2024-04-05 24.55 24.60 24.55 24.60 0.0M
2024-04-04 24.40 24.40 24.40 24.40 0.0M
2024-04-03 24.40 24.42 24.40 24.41 0.0M
2024-04-02 24.49 24.49 24.36 24.41 0.0M
2024-04-01 24.40 24.49 24.35 24.35 0.0M
2024-03-28 24.40 24.51 24.39 24.40 0.0M
2024-03-27 24.68 24.68 24.40 24.52 0.0M
2024-03-26 24.38 24.68 24.38 24.68 0.0M
2024-03-25 24.72 24.72 24.45 24.45 0.0M
2024-03-22 24.58 24.88 24.52 24.64 0.0M
2024-03-21 24.42 24.58 24.40 24.40 0.0M
2024-03-20 24.56 24.56 24.35 24.48 0.0M
2024-03-19 24.57 24.63 24.35 24.46 0.0M
2024-03-18 24.44 24.90 24.44 24.46 0.0M
2024-03-15 24.62 24.62 24.62 24.62 0.0M
2024-03-14 24.50 24.50 24.41 24.41 0.0M
2024-03-13 24.89 24.89 24.73 24.73 0.0M
2024-03-12 24.88 24.88 24.81 24.81 0.0M
2024-03-11 24.80 24.90 24.79 24.84 0.0M
2024-03-08 24.78 24.85 24.74 24.85 0.0M
2024-03-07 24.72 24.72 24.72 24.72 0.0M
2024-03-06 24.70 24.76 24.69 24.70 0.0M
2024-03-05 24.76 24.81 24.76 24.80 0.0M
2024-03-04 24.70 24.70 24.30 24.66 0.0M
2024-03-01 24.58 24.89 24.33 24.65 0.0M
2024-02-29 24.70 24.70 24.28 24.70 0.0M
2024-02-28 24.51 24.90 24.50 24.73 0.0M
2024-02-27 24.40 24.72 24.40 24.72 0.0M
2024-02-26 24.31 24.48 24.31 24.37 0.0M
2024-02-23 24.48 24.48 24.30 24.35 0.0M
2024-02-22 24.50 24.50 24.30 24.45 0.0M
2024-02-21 24.38 24.52 24.35 24.52 0.0M
2024-02-20 24.29 24.40 24.29 24.40 0.0M
2024-02-16 24.38 24.38 24.38 24.38 0.0M
2024-02-15 24.27 24.38 24.25 24.38 0.0M
2024-02-14 24.30 24.45 24.29 24.31 0.0M
2024-02-13 24.47 24.50 24.36 24.50 0.0M
2024-02-12 24.30 24.32 24.20 24.32 0.0M
2024-02-09 24.30 24.32 24.30 24.32 0.0M
2024-02-08 24.45 24.45 24.42 24.42 0.0M
2024-02-07 24.45 24.45 24.43 24.43 0.0M
2024-02-06 24.29 24.33 24.14 24.30 0.0M
2024-02-05 24.59 24.59 24.21 24.34 0.0M
2024-02-02 24.59 24.59 24.18 24.35 0.0M
2024-02-01 24.46 24.59 24.42 24.59 0.0M
2024-01-31 24.46 24.46 24.46 24.46 0.0M
2024-01-30 24.60 24.65 24.50 24.65 0.0M
2024-01-29 24.58 24.58 24.49 24.58 0.0M
2024-01-26 24.59 24.59 24.59 24.59 0.0M
2024-01-25 24.45 24.59 24.45 24.59 0.0M
2024-01-24 24.48 24.50 24.47 24.50 0.0M
2024-01-23 24.80 24.80 24.50 24.50 0.0M
2024-01-22 24.57 24.90 24.55 24.55 0.0M
2024-01-19 24.39 24.59 24.39 24.40 0.0M
2024-01-18 24.40 24.58 24.40 24.40 0.0M
2024-01-17 24.40 24.59 24.40 24.43 0.0M
2024-01-16 24.30 24.48 24.29 24.40 0.0M
2024-01-12 24.39 24.79 24.25 24.30 0.0M
2024-01-11 24.15 24.35 24.11 24.35 0.0M
2024-01-10 24.16 24.30 24.10 24.21 0.0M
2024-01-09 24.32 24.40 24.11 24.25 0.0M
2024-01-08 24.18 24.29 24.18 24.25 0.0M
2024-01-05 24.18 24.19 24.12 24.18 0.0M
2024-01-04 24.14 24.14 24.02 24.08 0.0M
2024-01-03 24.09 24.12 24.07 24.07 0.0M
2024-01-02 23.88 24.19 23.88 24.12 0.0M