5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-11.31%
6 MONTH PERFORMANCE
-18.74%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
-22.79%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.77 | $7.77 (0%) | $7.78 | $7.68 | 1.67 M | $768.43 M |
| 04/29/2025 | $7.84 | $7.80 (-0.51%) | $7.85 | $7.75 | 921,010 | $775.39 M |
| 04/28/2025 | $7.82 | $7.81 (-0.13%) | $7.85 | $7.76 | 853,023 | $776.38 M |
| 04/25/2025 | $7.76 | $7.78 (0.26%) | $7.81 | $7.72 | 797,513 | $773.40 M |
| 04/24/2025 | $7.71 | $7.72 (0.13%) | $7.76 | $7.69 | 901,900 | $767.43 M |
| 04/23/2025 | $7.75 | $7.66 (-1.16%) | $7.77 | $7.61 | 1.08 M | $761.47 M |
| 04/22/2025 | $7.49 | $7.60 (1.47%) | $7.60 | $7.41 | 1.13 M | $755.50 M |
| 04/21/2025 | $7.36 | $7.38 (0.27%) | $7.39 | $7.24 | 1.30 M | $733.63 M |
| 04/17/2025 | $7.41 | $7.38 (-0.4%) | $7.60 | $7.37 | 1.78 M | $733.63 M |
| 04/16/2025 | $7.47 | $7.29 (-2.41%) | $7.55 | $7.29 | 2.40 M | $724.69 M |
| 04/15/2025 | $6.95 | $7.39 (6.33%) | $7.52 | $6.91 | 4.63 M | $734.63 M |
| 04/14/2025 | $7.16 | $6.94 (-3.07%) | $7.19 | $6.94 | 1.66 M | $689.89 M |
| 04/11/2025 | $7.28 | $7.03 (-3.43%) | $7.30 | $7.02 | 2.27 M | $698.84 M |
| 04/10/2025 | $7.59 | $7.28 (-4.08%) | $7.60 | $7.22 | 2.34 M | $723.69 M |
| 04/09/2025 | $7.20 | $8.02 (11.39%) | $8.09 | $7.09 | 2.91 M | $797.26 M |
| 04/08/2025 | $7.44 | $7.22 (-2.96%) | $7.65 | $7.14 | 2.59 M | $717.73 M |
| 04/07/2025 | $6.83 | $7.05 (3.22%) | $7.23 | $6.54 | 2.60 M | $700.83 M |
| 04/04/2025 | $7.66 | $7.21 (-5.87%) | $7.66 | $6.95 | 2.88 M | $716.73 M |
| 04/03/2025 | $8.06 | $7.74 (-3.97%) | $8.14 | $7.72 | 2.22 M | $769.42 M |
| 04/02/2025 | $8.21 | $8.31 (1.22%) | $8.35 | $8.16 | 1.29 M | $826.08 M |
| 04/01/2025 | $8.10 | $8.21 (1.36%) | $8.24 | $8.08 | 826,700 | $816.14 M |
| 03/31/2025 | $7.98 | $8.10 (1.5%) | $8.10 | $7.83 | 1.32 M | $805.21 M |
| 03/28/2025 | $8.06 | $8.05 (-0.12%) | $8.06 | $7.95 | 608,508 | $800.24 M |
| 03/27/2025 | $8.03 | $8.05 (0.25%) | $8.14 | $7.97 | 845,500 | $800.24 M |
| 03/26/2025 | $8.11 | $8.03 (-0.99%) | $8.14 | $7.98 | 635,900 | $798.25 M |
| 03/25/2025 | $7.96 | $8.06 (1.26%) | $8.12 | $7.95 | 829,701 | $801.23 M |
| 03/24/2025 | $8.02 | $7.96 (-0.75%) | $8.14 | $7.94 | 1.35 M | $791.29 M |
| 03/21/2025 | $7.84 | $7.92 (1.02%) | $8.01 | $7.84 | 773,900 | $787.31 M |
| 03/20/2025 | $7.69 | $7.89 (2.6%) | $7.89 | $7.57 | 1.41 M | $784.33 M |
| 03/19/2025 | $8.00 | $7.70 (-3.75%) | $8.00 | $7.36 | 4.25 M | $765.44 M |
| 03/18/2025 | $8.04 | $7.93 (-1.37%) | $8.05 | $7.90 | 1.71 M | $788.31 M |
| 03/17/2025 | $8.20 | $8.05 (-1.83%) | $8.27 | $8.02 | 1.85 M | $800.24 M |
| 03/14/2025 | $8.18 | $8.24 (0.73%) | $8.32 | $8.15 | 785,000 | $819.13 M |
| 03/13/2025 | $8.20 | $8.13 (-0.85%) | $8.29 | $8.10 | 888,080 | $808.19 M |
| 03/12/2025 | $8.27 | $8.16 (-1.33%) | $8.29 | $8.05 | 2.44 M | $811.17 M |
| 03/11/2025 | $8.64 | $8.26 (-4.4%) | $8.65 | $8.05 | 4.52 M | $821.11 M |
| 03/10/2025 | $8.80 | $8.76 (-0.45%) | $8.86 | $8.72 | 1.82 M | $870.82 M |
| 03/07/2025 | $8.80 | $8.80 (0%) | $8.85 | $8.76 | 1.33 M | $874.79 M |
| 03/06/2025 | $8.81 | $8.82 (0.11%) | $8.85 | $8.76 | 842,751 | $876.78 M |
| 03/05/2025 | $8.80 | $8.82 (0.23%) | $8.83 | $8.77 | 1.47 M | $876.78 M |
| 03/04/2025 | $8.81 | $8.76 (-0.57%) | $8.82 | $8.75 | 1.84 M | $870.82 M |
| 03/03/2025 | $8.85 | $8.78 (-0.79%) | $8.85 | $8.78 | 1.79 M | $872.81 M |
| 02/28/2025 | $8.73 | $8.76 (0.34%) | $8.76 | $8.68 | 1.11 M | $870.82 M |
| 02/27/2025 | $8.74 | $8.68 (-0.69%) | $8.75 | $8.67 | 573,937 | $862.86 M |
| 02/26/2025 | $8.72 | $8.72 (0%) | $8.74 | $8.70 | 672,206 | $866.84 M |
| 02/25/2025 | $8.75 | $8.70 (-0.57%) | $8.77 | $8.70 | 645,610 | $864.85 M |
| 02/24/2025 | $8.77 | $8.74 (-0.34%) | $8.78 | $8.67 | 916,124 | $868.83 M |
| 02/21/2025 | $8.85 | $8.79 (-0.68%) | $8.86 | $8.76 | 864,302 | $873.80 M |
| 02/20/2025 | $8.64 | $8.86 (2.55%) | $8.86 | $8.63 | 1.15 M | $880.76 M |
| 02/19/2025 | $8.65 | $8.64 (-0.12%) | $8.66 | $8.60 | 692,524 | $858.89 M |
| 02/18/2025 | $8.64 | $8.63 (-0.12%) | $8.65 | $8.60 | 803,916 | $857.89 M |
| 02/14/2025 | $8.66 | $8.63 (-0.35%) | $8.68 | $8.63 | 918,085 | $857.89 M |
| 02/13/2025 | $8.68 | $8.66 (-0.23%) | $8.71 | $8.65 | 892,304 | $860.88 M |
| 02/12/2025 | $8.73 | $8.71 (-0.23%) | $8.74 | $8.66 | 1.25 M | $865.85 M |
| 02/11/2025 | $8.75 | $8.73 (-0.23%) | $8.77 | $8.70 | 798,189 | $867.84 M |
| 02/10/2025 | $8.80 | $8.75 (-0.57%) | $8.83 | $8.74 | 1.15 M | $869.82 M |
| 02/07/2025 | $8.93 | $8.94 (0.11%) | $8.96 | $8.87 | 1.41 M | $888.71 M |
| 02/06/2025 | $8.85 | $8.91 (0.68%) | $8.93 | $8.85 | 893,140 | $885.73 M |
| 02/05/2025 | $8.87 | $8.87 (0%) | $8.87 | $8.82 | 1.13 M | $881.75 M |
| 02/04/2025 | $8.78 | $8.82 (0.46%) | $8.84 | $8.76 | 897,400 | $876.78 M |
| 02/03/2025 | $8.71 | $8.74 (0.34%) | $8.75 | $8.69 | 1.01 M | $868.83 M |
| 01/31/2025 | $8.80 | $8.78 (-0.23%) | $8.84 | $8.78 | 828,390 | $872.81 M |
| 01/30/2025 | $8.73 | $8.75 (0.23%) | $8.77 | $8.73 | 738,127 | $869.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
