5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-11.19%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
-10.02%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.89 | $8.89 (0%) | $8.91 | $8.83 | 1.19 M | $868.29 M |
| 01/13/2025 | $8.90 | $8.90 (0%) | $8.97 | $8.86 | 780,641 | $870.25 M |
| 01/10/2025 | $9.10 | $9.11 (0.11%) | $9.12 | $8.96 | 1.17 M | $890.78 M |
| 01/08/2025 | $9.07 | $9.12 (0.55%) | $9.14 | $9.03 | 616,518 | $891.76 M |
| 01/07/2025 | $9.14 | $9.07 (-0.77%) | $9.18 | $9.02 | 701,100 | $886.87 M |
| 01/06/2025 | $9.14 | $9.12 (-0.22%) | $9.20 | $9.11 | 938,544 | $891.76 M |
| 01/03/2025 | $9.10 | $9.14 (0.44%) | $9.23 | $9.06 | 1.34 M | $893.71 M |
| 01/02/2025 | $8.91 | $9.06 (1.68%) | $9.12 | $8.88 | 808,931 | $885.89 M |
| 12/31/2024 | $8.75 | $8.88 (1.49%) | $8.89 | $8.71 | 1.24 M | $868.29 M |
| 12/30/2024 | $8.79 | $8.70 (-1.02%) | $8.81 | $8.56 | 2.22 M | $850.69 M |
| 12/27/2024 | $8.88 | $8.82 (-0.68%) | $8.88 | $8.79 | 871,000 | $862.42 M |
| 12/26/2024 | $8.84 | $8.86 (0.23%) | $8.94 | $8.83 | 920,700 | $866.34 M |
| 12/24/2024 | $8.82 | $8.81 (-0.11%) | $8.85 | $8.75 | 484,700 | $861.45 M |
| 12/23/2024 | $8.76 | $8.81 (0.57%) | $8.81 | $8.70 | 1.06 M | $861.45 M |
| 12/20/2024 | $8.70 | $8.79 (1.03%) | $8.85 | $8.70 | 959,122 | $859.49 M |
| 12/19/2024 | $8.78 | $8.71 (-0.8%) | $8.80 | $8.70 | 908,608 | $851.67 M |
| 12/18/2024 | $8.84 | $8.75 (-1.02%) | $8.88 | $8.70 | 968,600 | $855.58 M |
| 12/17/2024 | $8.85 | $8.82 (-0.34%) | $8.85 | $8.68 | 1.41 M | $862.42 M |
| 12/16/2024 | $9.00 | $8.88 (-1.33%) | $9.01 | $8.86 | 1.86 M | $868.29 M |
| 12/13/2024 | $9.06 | $9.00 (-0.66%) | $9.06 | $8.96 | 1.26 M | $880.03 M |
| 12/12/2024 | $9.08 | $9.03 (-0.55%) | $9.13 | $9.02 | 1.46 M | $882.96 M |
| 12/11/2024 | $9.22 | $9.13 (-0.98%) | $9.22 | $9.07 | 1.06 M | $892.74 M |
| 12/10/2024 | $9.43 | $9.35 (-0.85%) | $9.48 | $9.33 | 1.51 M | $914.25 M |
| 12/09/2024 | $9.48 | $9.43 (-0.53%) | $9.48 | $9.41 | 1.04 M | $922.07 M |
| 12/06/2024 | $9.53 | $9.47 (-0.63%) | $9.53 | $9.44 | 982,000 | $925.98 M |
| 12/05/2024 | $9.51 | $9.49 (-0.21%) | $9.52 | $9.44 | 1.26 M | $927.94 M |
| 12/04/2024 | $9.40 | $9.48 (0.85%) | $9.50 | $9.38 | 2.03 M | $926.96 M |
| 12/03/2024 | $9.14 | $9.29 (1.64%) | $9.32 | $9.10 | 1.90 M | $908.38 M |
| 12/02/2024 | $9.09 | $9.09 (0%) | $9.10 | $9.02 | 1.06 M | $888.83 M |
| 11/29/2024 | $9.12 | $9.09 (-0.33%) | $9.14 | $9.06 | 1.20 M | $888.83 M |
| 11/27/2024 | $9.10 | $9.09 (-0.11%) | $9.10 | $9.03 | 868,600 | $888.83 M |
| 11/26/2024 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.03 | 702,577 | $888.83 M |
| 11/25/2024 | $9.10 | $9.11 (0.11%) | $9.17 | $9.06 | 885,112 | $890.78 M |
| 11/22/2024 | $8.95 | $9.05 (1.12%) | $9.07 | $8.89 | 865,054 | $884.91 M |
| 11/21/2024 | $8.99 | $8.94 (-0.56%) | $9.03 | $8.92 | 1.09 M | $874.16 M |
| 11/20/2024 | $9.02 | $8.98 (-0.44%) | $9.03 | $8.95 | 888,221 | $878.07 M |
| 11/19/2024 | $8.96 | $9.05 (1%) | $9.07 | $8.90 | 1.12 M | $884.91 M |
| 11/18/2024 | $9.10 | $8.98 (-1.32%) | $9.11 | $8.95 | 2.10 M | $878.07 M |
| 11/15/2024 | $9.24 | $9.13 (-1.19%) | $9.24 | $9.09 | 1.24 M | $892.74 M |
| 11/14/2024 | $9.37 | $9.27 (-1.07%) | $9.39 | $8.94 | 3.60 M | $906.43 M |
| 11/13/2024 | $9.40 | $9.41 (0.11%) | $9.46 | $9.33 | 1.06 M | $920.12 M |
| 11/12/2024 | $9.54 | $9.37 (-1.78%) | $9.54 | $9.30 | 1.82 M | $916.20 M |
| 11/11/2024 | $9.72 | $9.70 (-0.21%) | $9.73 | $9.64 | 1.81 M | $948.47 M |
| 11/08/2024 | $9.79 | $9.70 (-0.92%) | $9.79 | $9.69 | 1.42 M | $948.47 M |
| 11/07/2024 | $9.65 | $9.75 (1.04%) | $9.80 | $9.64 | 1.01 M | $953.36 M |
| 11/06/2024 | $9.78 | $9.64 (-1.43%) | $9.78 | $9.51 | 1.87 M | $942.60 M |
| 11/05/2024 | $9.62 | $9.69 (0.73%) | $9.70 | $9.55 | 545,806 | $947.49 M |
| 11/04/2024 | $9.74 | $9.62 (-1.23%) | $9.74 | $9.59 | 1.16 M | $940.65 M |
| 11/01/2024 | $9.60 | $9.69 (0.94%) | $9.70 | $9.60 | 890,579 | $947.49 M |
| 10/31/2024 | $9.56 | $9.57 (0.1%) | $9.58 | $9.51 | 728,000 | $935.76 M |
| 10/30/2024 | $9.52 | $9.55 (0.32%) | $9.56 | $9.52 | 812,500 | $933.80 M |
| 10/29/2024 | $9.56 | $9.55 (-0.1%) | $9.58 | $9.53 | 922,011 | $933.80 M |
| 10/28/2024 | $9.63 | $9.58 (-0.52%) | $9.63 | $9.57 | 737,100 | $936.74 M |
| 10/25/2024 | $9.65 | $9.61 (-0.41%) | $9.67 | $9.60 | 806,203 | $939.67 M |
| 10/24/2024 | $9.68 | $9.57 (-1.14%) | $9.70 | $9.57 | 1.41 M | $935.76 M |
| 10/23/2024 | $9.71 | $9.67 (-0.41%) | $9.72 | $9.65 | 552,700 | $945.54 M |
| 10/22/2024 | $9.79 | $9.70 (-0.92%) | $9.79 | $9.68 | 693,100 | $948.47 M |
| 10/21/2024 | $9.74 | $9.75 (0.1%) | $9.76 | $9.70 | 845,821 | $953.36 M |
| 10/18/2024 | $9.72 | $9.72 (0%) | $9.73 | $9.71 | 430,206 | $950.43 M |
| 10/17/2024 | $9.71 | $9.70 (-0.1%) | $9.73 | $9.69 | 654,000 | $948.47 M |
| 10/16/2024 | $9.74 | $9.70 (-0.41%) | $9.74 | $9.69 | 643,735 | $948.47 M |
| 10/15/2024 | $9.71 | $9.70 (-0.1%) | $9.72 | $9.66 | 487,300 | $948.47 M |
| 10/14/2024 | $9.77 | $9.70 (-0.72%) | $9.78 | $9.65 | 1.52 M | $948.47 M |