5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-19.27%
YEAR-TO-DATE PERFORMANCE
-20.72%
1 YEAR PERFORMANCE
-27.50%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $7.05 | $6.84 (-2.98%) | $7.07 | $6.80 | 775.01 K | |
07/23/2025 | $7.30 | $7.14 (-2.19%) | $7.39 | $7.12 | 2.83 M | $798.50 M |
07/22/2025 | $7.29 | $7.37 (1.1%) | $7.39 | $7.26 | 872.64 K | $824.22 M |
07/21/2025 | $7.39 | $7.30 (-1.22%) | $7.39 | $7.27 | 1.62 M | $816.40 M |
07/18/2025 | $7.38 | $7.45 (0.95%) | $7.45 | $7.24 | 2.29 M | $833.17 M |
07/17/2025 | $7.30 | $7.41 (1.51%) | $7.41 | $7.23 | 1.98 M | $828.70 M |
07/16/2025 | $7.38 | $7.33 (-0.68%) | $7.40 | $7.27 | 1.31 M | $819.75 M |
07/15/2025 | $7.49 | $7.38 (-1.47%) | $7.49 | $7.37 | 1.75 M | $825.34 M |
07/14/2025 | $7.57 | $7.50 (-0.92%) | $7.58 | $7.40 | 2.66 M | $838.76 M |
07/11/2025 | $7.61 | $7.60 (-0.13%) | $7.62 | $7.50 | 1.78 M | $849.95 M |
07/10/2025 | $7.78 | $7.80 (0.26%) | $7.83 | $7.75 | 1.82 M | $872.31 M |
07/09/2025 | $7.79 | $7.75 (-0.51%) | $7.80 | $7.74 | 1.74 M | $866.72 M |
07/08/2025 | $7.75 | $7.79 (0.52%) | $7.80 | $7.75 | 1.96 M | $871.19 M |
07/07/2025 | $7.77 | $7.75 (-0.26%) | $7.80 | $7.72 | 1.71 M | $866.72 M |
07/03/2025 | $7.77 | $7.77 (0%) | $7.82 | $7.74 | 774.50 K | $868.96 M |
07/02/2025 | $7.73 | $7.76 (0.39%) | $7.77 | $7.71 | 2.37 M | $867.84 M |
07/01/2025 | $7.66 | $7.71 (0.65%) | $7.72 | $7.62 | 1.38 M | $862.25 M |
06/30/2025 | $7.58 | $7.66 (1.06%) | $7.66 | $7.56 | 1.42 M | $856.66 M |
06/27/2025 | $7.54 | $7.57 (0.4%) | $7.59 | $7.51 | 931.32 K | $846.59 M |
06/26/2025 | $7.55 | $7.53 (-0.26%) | $7.56 | $7.50 | 896.50 K | $842.12 M |
06/25/2025 | $7.56 | $7.53 (-0.4%) | $7.62 | $7.52 | 676.94 K | $842.12 M |
06/24/2025 | $7.48 | $7.55 (0.94%) | $7.56 | $7.48 | 917.23 K | $844.35 M |
06/23/2025 | $7.54 | $7.48 (-0.8%) | $7.54 | $7.43 | 1.35 M | $836.53 M |
06/20/2025 | $7.55 | $7.55 (0%) | $7.58 | $7.52 | 771.69 K | $844.35 M |
06/18/2025 | $7.58 | $7.53 (-0.66%) | $7.62 | $7.53 | 557.91 K | $842.12 M |
06/17/2025 | $7.54 | $7.53 (-0.13%) | $7.58 | $7.46 | 1.04 M | $842.12 M |
06/16/2025 | $7.52 | $7.52 (0%) | $7.60 | $7.52 | 717.53 K | $841.00 M |
06/13/2025 | $7.56 | $7.52 (-0.53%) | $7.56 | $7.48 | 902.00 K | $841.00 M |
06/12/2025 | $7.69 | $7.58 (-1.43%) | $7.69 | $7.57 | 1.05 M | $847.71 M |
06/11/2025 | $7.82 | $7.67 (-1.92%) | $7.83 | $7.66 | 1.24 M | $857.77 M |
06/10/2025 | $7.72 | $7.80 (1.04%) | $7.87 | $7.66 | 1.71 M | $872.31 M |
06/09/2025 | $7.94 | $7.92 (-0.25%) | $8.00 | $7.92 | 2.30 M | $885.73 M |
06/06/2025 | $7.85 | $7.91 (0.76%) | $7.92 | $7.81 | 1.53 M | $884.61 M |
06/05/2025 | $7.72 | $7.76 (0.52%) | $7.78 | $7.68 | 902.34 K | $867.84 M |
06/04/2025 | $7.79 | $7.64 (-1.93%) | $7.79 | $7.59 | 1.47 M | $854.42 M |
06/03/2025 | $7.87 | $7.77 (-1.27%) | $7.87 | $7.73 | 1.29 M | $868.96 M |
06/02/2025 | $7.88 | $7.86 (-0.25%) | $7.93 | $7.81 | 1.14 M | $879.02 M |
05/30/2025 | $7.73 | $7.88 (1.94%) | $7.88 | $7.71 | 1.33 M | $881.26 M |
05/29/2025 | $7.55 | $7.70 (1.99%) | $7.70 | $7.55 | 921.74 K | $861.13 M |
05/28/2025 | $7.41 | $7.52 (1.48%) | $7.55 | $7.39 | 2.02 M | $841.00 M |
05/27/2025 | $7.63 | $7.66 (0.39%) | $7.68 | $7.56 | 914.04 K | $856.66 M |
05/23/2025 | $7.40 | $7.50 (1.35%) | $7.53 | $7.37 | 589.91 K | $838.76 M |
05/22/2025 | $7.60 | $7.44 (-2.11%) | $7.60 | $7.42 | 835.93 K | $832.05 M |
05/21/2025 | $7.71 | $7.55 (-2.08%) | $7.74 | $7.48 | 990.62 K | $844.35 M |
05/20/2025 | $7.80 | $7.71 (-1.15%) | $7.80 | $7.71 | 618.31 K | $862.25 M |
05/19/2025 | $7.76 | $7.80 (0.52%) | $7.83 | $7.72 | 767.30 K | $872.31 M |
05/16/2025 | $7.74 | $7.89 (1.94%) | $7.89 | $7.72 | 633.50 K | $882.38 M |
05/15/2025 | $7.66 | $7.73 (0.91%) | $7.75 | $7.65 | 676.60 K | $864.48 M |
05/14/2025 | $7.81 | $7.72 (-1.15%) | $7.83 | $7.66 | 1.32 M | $863.37 M |
05/13/2025 | $7.86 | $7.84 (-0.25%) | $7.92 | $7.80 | 1.33 M | $876.79 M |
05/12/2025 | $8.02 | $7.90 (-1.5%) | $8.02 | $7.83 | 1.38 M | $883.50 M |
05/09/2025 | $8.05 | $7.99 (-0.75%) | $8.05 | $7.99 | 1.28 M | $893.56 M |
05/08/2025 | $7.94 | $7.99 (0.63%) | $8.05 | $7.82 | 2.28 M | $893.56 M |
05/07/2025 | $8.12 | $8.15 (0.37%) | $8.23 | $8.06 | 986.16 K | $911.46 M |
05/06/2025 | $7.94 | $8.12 (2.27%) | $8.12 | $7.90 | 1.41 M | $908.10 M |
05/05/2025 | $7.83 | $7.97 (1.79%) | $7.98 | $7.81 | 1.23 M | $891.32 M |
05/02/2025 | $7.86 | $7.82 (-0.51%) | $7.86 | $7.82 | 1.12 M | $874.55 M |
05/01/2025 | $7.85 | $7.77 (-1.02%) | $7.86 | $7.77 | 1.15 M | $868.96 M |
04/30/2025 | $7.77 | $7.77 (0%) | $7.78 | $7.68 | 1.67 M | $868.96 M |
04/29/2025 | $7.84 | $7.80 (-0.51%) | $7.85 | $7.75 | 921.01 K | $872.31 M |
04/28/2025 | $7.82 | $7.81 (-0.13%) | $7.85 | $7.76 | 853.02 K | $873.43 M |
04/25/2025 | $7.76 | $7.78 (0.26%) | $7.81 | $7.72 | 797.51 K | $773.40 M |
04/24/2025 | $7.71 | $7.72 (0.13%) | $7.76 | $7.69 | 901.90 K | $767.43 M |