Eagle Point Credit Company Inc. (ECC) Charts

$8.89

south_east
-$0.02 (-0.17%)
Day's range
$8.83
Day's range
$8.91

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