-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-8.21% -
3 MONTH PERFORMANCE
-10.50% -
6 MONTH PERFORMANCE
-13.28% -
YEAR-TO-DATE PERFORMANCE
-5.79% -
1 YEAR PERFORMANCE
-5.79%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.99 | $8.94 (-0.56%) | $9.03 | $8.92 | 1.08 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 |
| 10/11/2024 | $9.79 | $9.77 (-0.2%) | $9.81 | $9.75 | 917,600 | $955.32 M |
| 10/10/2024 | $9.94 | $9.92 (-0.2%) | $9.95 | $9.91 | 1.26 M | $969.98 M |
| 10/09/2024 | $9.98 | $9.94 (-0.4%) | $10.00 | $9.92 | 1.41 M | $971.94 M |
| 10/08/2024 | $9.94 | $9.98 (0.4%) | $9.98 | $9.92 | 964,831 | $975.85 M |
| 10/07/2024 | $9.89 | $9.91 (0.2%) | $9.91 | $9.87 | 912,100 | $969.01 M |
| 10/04/2024 | $9.88 | $9.87 (-0.1%) | $9.89 | $9.84 | 818,000 | $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 |