-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.60% -
3 MONTH PERFORMANCE
-3.33% -
6 MONTH PERFORMANCE
-3.71% -
YEAR-TO-DATE PERFORMANCE
+3.79% -
1 YEAR PERFORMANCE
-1.40%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.88 | $9.87 (-0.1%) | $9.89 | $9.84 | 816,589 | $965.09 M |
| 10/03/2024 | $9.84 | $9.83 (-0.1%) | $9.84 | $9.78 | 686,140 | $961.18 M |
| 10/02/2024 | $9.82 | $9.82 (0%) | $9.82 | $9.76 | 807,028 | $960.21 M |
| 10/01/2024 | $9.90 | $9.76 (-1.41%) | $9.90 | $9.76 | 1.03 M | $954.34 M |
| 09/30/2024 | $9.77 | $9.86 (0.92%) | $9.88 | $9.75 | 1.24 M | $964.12 M |
| 09/27/2024 | $9.77 | $9.72 (-0.51%) | $9.77 | $9.72 | 467,352 | $950.43 M |
| 09/26/2024 | $9.77 | $9.75 (-0.2%) | $9.77 | $9.71 | 673,536 | $953.36 M |
| 09/25/2024 | $9.73 | $9.73 (0%) | $9.75 | $9.73 | 544,400 | $951.40 M |
| 09/24/2024 | $9.76 | $9.76 (0%) | $9.77 | $9.71 | 705,809 | $954.34 M |
| 09/23/2024 | $9.78 | $9.75 (-0.31%) | $9.78 | $9.74 | 484,100 | $953.36 M |
| 09/20/2024 | $9.79 | $9.76 (-0.31%) | $9.79 | $9.73 | 670,744 | $954.34 M |
| 09/19/2024 | $9.86 | $9.77 (-0.91%) | $9.86 | $9.76 | 830,500 | $955.32 M |
| 09/18/2024 | $9.80 | $9.80 (0%) | $9.81 | $9.75 | 863,941 | $958.25 M |
| 09/17/2024 | $9.84 | $9.78 (-0.61%) | $9.85 | $9.78 | 807,200 | $956.29 M |
| 09/16/2024 | $9.80 | $9.81 (0.1%) | $9.81 | $9.73 | 1.11 M | $959.23 M |
| 09/13/2024 | $9.82 | $9.80 (-0.2%) | $9.82 | $9.78 | 623,233 | $958.25 M |
| 09/12/2024 | $9.85 | $9.80 (-0.51%) | $9.85 | $9.76 | 697,600 | $958.25 M |
| 09/11/2024 | $9.91 | $9.80 (-1.11%) | $9.92 | $9.78 | 777,642 | $958.25 M |
| 09/10/2024 | $9.92 | $9.91 (-0.1%) | $9.95 | $9.85 | 689,355 | $969.01 M |
| 09/09/2024 | $10.02 | $10.06 (0.4%) | $10.06 | $9.99 | 1.55 M | $983.67 M |
| 09/06/2024 | $10.03 | $10.01 (-0.2%) | $10.04 | $9.95 | 832,511 | $978.78 M |
| 09/05/2024 | $10.00 | $10.02 (0.2%) | $10.05 | $9.97 | 743,500 | $979.76 M |
| 09/04/2024 | $9.98 | $9.98 (0%) | $9.98 | $9.95 | 568,040 | $975.85 M |
| 09/03/2024 | $9.90 | $9.94 (0.4%) | $9.95 | $9.86 | 1.16 M | $971.94 M |
| 08/30/2024 | $9.98 | $9.99 (0.1%) | $10.01 | $9.96 | 1.01 M | $976.83 M |
| 08/29/2024 | $9.95 | $9.94 (-0.1%) | $9.99 | $9.93 | 539,900 | $971.94 M |
| 08/28/2024 | $9.92 | $9.93 (0.1%) | $9.95 | $9.86 | 550,448 | $970.96 M |
| 08/27/2024 | $9.95 | $9.94 (-0.1%) | $9.96 | $9.90 | 791,738 | $971.94 M |
| 08/26/2024 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.93 | 836,114 | $976.83 M |
| 08/23/2024 | $9.98 | $10.00 (0.2%) | $10.00 | $9.93 | 926,029 | $977.81 M |
| 08/22/2024 | $10.01 | $9.95 (-0.6%) | $10.01 | $9.90 | 797,503 | $972.92 M |
| 08/21/2024 | $9.95 | $10.00 (0.5%) | $10.01 | $9.94 | 809,000 | $977.81 M |
| 08/20/2024 | $9.90 | $9.93 (0.3%) | $9.99 | $9.88 | 771,100 | $970.96 M |
| 08/19/2024 | $9.87 | $9.88 (0.1%) | $9.93 | $9.86 | 807,400 | $966.07 M |
| 08/16/2024 | $9.73 | $9.79 (0.62%) | $9.84 | $9.72 | 667,400 | $957.27 M |
| 08/15/2024 | $9.70 | $9.71 (0.1%) | $9.75 | $9.63 | 976,035 | $949.45 M |
| 08/14/2024 | $9.77 | $9.68 (-0.92%) | $9.77 | $9.66 | 654,011 | $946.52 M |
| 08/13/2024 | $9.81 | $9.74 (-0.71%) | $9.83 | $9.72 | 918,307 | $952.38 M |
| 08/12/2024 | $9.77 | $9.79 (0.2%) | $9.82 | $9.74 | 953,500 | $957.27 M |
| 08/09/2024 | $10.04 | $9.96 (-0.8%) | $10.04 | $9.91 | 1.30 M | $973.89 M |
| 08/08/2024 | $9.93 | $10.04 (1.11%) | $10.04 | $9.89 | 757,600 | $981.72 M |
| 08/07/2024 | $9.84 | $9.87 (0.3%) | $9.91 | $9.81 | 871,811 | $965.09 M |
| 08/06/2024 | $9.78 | $9.74 (-0.41%) | $9.85 | $9.68 | 1.07 M | $952.38 M |
| 08/05/2024 | $9.60 | $9.62 (0.21%) | $9.76 | $9.45 | 1.91 M | $940.65 M |
| 08/02/2024 | $9.85 | $9.82 (-0.3%) | $9.88 | $9.77 | 1.10 M | $792.76 M |
| 08/01/2024 | $9.97 | $9.91 (-0.6%) | $9.97 | $9.85 | 872,303 | $800.03 M |
| 07/31/2024 | $9.92 | $9.95 (0.3%) | $9.97 | $9.90 | 901,902 | $803.26 M |
| 07/30/2024 | $9.85 | $9.89 (0.41%) | $9.89 | $9.79 | 895,804 | $798.41 M |
| 07/29/2024 | $9.89 | $9.82 (-0.71%) | $9.89 | $9.80 | 648,000 | $792.76 M |
| 07/26/2024 | $9.92 | $9.83 (-0.91%) | $9.98 | $9.77 | 1.58 M | $793.57 M |
| 07/25/2024 | $9.78 | $9.82 (0.41%) | $9.93 | $9.74 | 1.52 M | $792.76 M |
| 07/24/2024 | $9.97 | $9.71 (-2.61%) | $9.99 | $9.69 | 2.92 M | $783.88 M |
| 07/23/2024 | $10.03 | $10.00 (-0.3%) | $10.03 | $9.96 | 795,922 | $807.29 M |
| 07/22/2024 | $9.99 | $10.01 (0.2%) | $10.03 | $9.97 | 939,432 | $808.10 M |
| 07/19/2024 | $9.99 | $9.92 (-0.7%) | $10.00 | $9.92 | 2.76 M | $800.83 M |
| 07/18/2024 | $10.05 | $9.97 (-0.8%) | $10.05 | $9.96 | 1.05 M | $804.87 M |
| 07/17/2024 | $10.04 | $10.02 (-0.2%) | $10.05 | $9.99 | 1.23 M | $808.91 M |
| 07/16/2024 | $10.08 | $10.04 (-0.4%) | $10.09 | $9.99 | 986,699 | $810.52 M |
| 07/15/2024 | $10.03 | $10.04 (0.1%) | $10.04 | $9.99 | 1.88 M | $810.52 M |
| 07/12/2024 | $10.06 | $10.01 (-0.5%) | $10.06 | $10.00 | 1.40 M | $808.10 M |
| 07/11/2024 | $10.10 | $10.03 (-0.69%) | $10.11 | $10.02 | 1.34 M | $809.71 M |
| 07/10/2024 | $10.30 | $10.24 (-0.58%) | $10.30 | $10.23 | 1.50 M | $826.67 M |
| 07/09/2024 | $10.27 | $10.30 (0.29%) | $10.32 | $10.23 | 1.20 M | $831.51 M |
| 07/08/2024 | $10.20 | $10.25 (0.49%) | $10.26 | $10.16 | 975,837 | $827.47 M |
| 07/05/2024 | $10.19 | $10.20 (0.1%) | $10.20 | $10.13 | 965,418 | $823.44 M |