5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+3.76%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
+3.80%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $23.10 | $23.19 (0.39%) | $23.19 | $23.10 | 1.30 K | $844.35 M |
| 06/18/2025 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 809 | $842.12 M |
| 06/17/2025 | $22.97 | $23.16 (0.83%) | $23.24 | $22.97 | 5.24 K | $842.12 M |
| 06/16/2025 | $22.96 | $22.96 (0%) | $22.96 | $22.96 | 164 | $841.00 M |
| 06/13/2025 | $23.06 | $22.96 (-0.43%) | $23.06 | $22.96 | 500 | $841.00 M |
| 06/12/2025 | $22.94 | $23.07 (0.57%) | $23.08 | $22.94 | 4.01 K | $847.71 M |
| 06/11/2025 | $22.70 | $22.76 (0.26%) | $23.02 | $22.55 | 2.30 K | $857.77 M |
| 06/10/2025 | $22.70 | $22.70 (0%) | $23.08 | $22.49 | 5.80 K | $872.31 M |
| 06/09/2025 | $22.84 | $22.92 (0.35%) | $23.10 | $22.75 | 4.80 K | $885.73 M |
| 06/06/2025 | $22.63 | $22.79 (0.71%) | $22.88 | $22.63 | 6.05 K | $884.61 M |
| 06/05/2025 | $22.70 | $22.75 (0.22%) | $22.75 | $22.66 | 14.90 K | $867.84 M |
| 06/04/2025 | $22.76 | $22.71 (-0.22%) | $22.76 | $22.57 | 1.63 K | $854.42 M |
| 06/03/2025 | $22.56 | $22.66 (0.44%) | $22.67 | $22.56 | 5.23 K | $868.96 M |
| 06/02/2025 | $22.43 | $22.45 (0.09%) | $22.50 | $22.42 | 6.44 K | $879.02 M |
| 05/30/2025 | $22.42 | $22.47 (0.22%) | $22.48 | $22.42 | 4.00 K | $881.26 M |
| 05/29/2025 | $22.48 | $22.43 (-0.22%) | $22.56 | $22.42 | 2.80 K | $861.13 M |
| 05/28/2025 | $22.41 | $22.47 (0.27%) | $22.50 | $22.33 | 3.82 K | $841.00 M |
| 05/27/2025 | $22.40 | $22.40 (0%) | $22.44 | $22.36 | 6.02 K | $856.66 M |
| 05/23/2025 | $22.42 | $22.35 (-0.31%) | $22.42 | $22.31 | 6.40 K | $838.76 M |
| 05/22/2025 | $22.24 | $22.32 (0.36%) | $22.38 | $22.20 | 8.40 K | $832.05 M |
| 05/21/2025 | $22.14 | $22.18 (0.18%) | $22.18 | $22.14 | 1.42 K | $844.35 M |
| 05/20/2025 | $22.35 | $22.12 (-1.03%) | $22.35 | $22.12 | 4.20 K | $862.25 M |
| 05/19/2025 | $22.32 | $22.33 (0.04%) | $22.39 | $22.32 | 4.70 K | $872.31 M |
| 05/16/2025 | $22.29 | $22.32 (0.13%) | $22.36 | $22.27 | 3.40 K | $882.38 M |
| 05/15/2025 | $22.33 | $22.35 (0.09%) | $22.44 | $22.33 | 5.03 K | $864.48 M |
| 05/14/2025 | $22.32 | $22.33 (0.04%) | $22.36 | $22.29 | 1.74 K | $863.37 M |
| 05/13/2025 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 400 | $876.79 M |
| 05/12/2025 | $22.19 | $22.29 (0.45%) | $22.32 | $22.10 | 11.00 K | $883.50 M |
| 05/09/2025 | $22.21 | $22.27 (0.27%) | $22.33 | $22.21 | 2.40 K | $893.56 M |
| 05/08/2025 | $22.18 | $22.28 (0.45%) | $22.41 | $22.16 | 6.35 K | $893.56 M |
| 05/07/2025 | $22.32 | $22.21 (-0.49%) | $22.32 | $22.20 | 1.22 K | $911.46 M |
| 05/06/2025 | $22.28 | $22.25 (-0.13%) | $22.39 | $21.90 | 37.80 K | $908.10 M |
| 05/05/2025 | $22.31 | $22.40 (0.4%) | $22.40 | $22.31 | 4.13 K | $891.32 M |
| 05/02/2025 | $22.67 | $22.36 (-1.37%) | $22.67 | $22.25 | 34.70 K | $874.55 M |
| 05/01/2025 | $22.44 | $22.54 (0.45%) | $22.55 | $22.44 | 1.40 K | $868.96 M |
| 04/30/2025 | $22.52 | $22.54 (0.09%) | $22.54 | $22.52 | 626 | $868.96 M |
| 04/29/2025 | $22.38 | $22.48 (0.45%) | $22.48 | $22.38 | 1.81 K | $872.31 M |
| 04/28/2025 | $22.39 | $22.38 (-0.04%) | $22.40 | $22.38 | 1.40 K | $873.43 M |
| 04/25/2025 | $22.49 | $22.49 (0%) | $22.49 | $22.49 | 500 | $773.40 M |
| 04/24/2025 | $22.38 | $22.44 (0.27%) | $22.48 | $22.38 | 2.52 K | $767.43 M |
| 04/23/2025 | $22.35 | $22.35 (0%) | $22.48 | $22.35 | 2.00 K | $761.47 M |
| 04/22/2025 | $22.17 | $22.24 (0.32%) | $22.24 | $22.17 | 1.71 K | $755.50 M |
| 04/21/2025 | $22.17 | $22.13 (-0.18%) | $22.17 | $21.93 | 7.80 K | $733.63 M |
| 04/17/2025 | $22.02 | $22.11 (0.41%) | $22.19 | $21.87 | 6.82 K | $733.63 M |
| 04/16/2025 | $22.20 | $22.25 (0.23%) | $22.26 | $22.20 | 3.20 K | $724.69 M |
| 04/15/2025 | $22.22 | $22.25 (0.14%) | $22.25 | $22.20 | 940 | $734.63 M |
| 04/14/2025 | $22.00 | $22.13 (0.59%) | $22.28 | $22.00 | 2.35 K | $689.89 M |
| 04/11/2025 | $22.10 | $22.23 (0.59%) | $22.23 | $22.10 | 700 | $698.84 M |
| 04/10/2025 | $22.22 | $22.30 (0.36%) | $22.35 | $22.22 | 1.00 K | $723.69 M |
| 04/09/2025 | $22.73 | $22.64 (-0.4%) | $22.73 | $21.87 | 3.70 K | $797.26 M |
| 04/08/2025 | $22.44 | $22.39 (-0.22%) | $22.44 | $22.38 | 1.21 K | $717.73 M |
| 04/07/2025 | $22.24 | $22.53 (1.3%) | $22.62 | $22.23 | 2.70 K | $700.83 M |
| 04/04/2025 | $23.20 | $22.84 (-1.55%) | $23.20 | $22.83 | 3.52 K | $716.73 M |
| 04/03/2025 | $23.25 | $23.31 (0.26%) | $23.31 | $23.24 | 1.53 K | $769.42 M |
| 04/02/2025 | $23.32 | $23.38 (0.26%) | $23.38 | $23.32 | 3.04 K | $826.08 M |
| 04/01/2025 | $23.36 | $23.36 (0%) | $23.36 | $23.36 | 346 | $816.14 M |
| 03/31/2025 | $23.35 | $23.25 (-0.43%) | $23.35 | $23.25 | 322 | $805.21 M |
| 03/28/2025 | $23.11 | $23.34 (1%) | $23.35 | $23.11 | 2.32 K | $800.24 M |
| 03/27/2025 | $23.38 | $23.38 (0%) | $23.38 | $23.38 | 700 | $800.24 M |
| 03/26/2025 | $23.30 | $23.30 (0%) | $23.30 | $23.15 | 900 | $798.25 M |
| 03/25/2025 | $23.10 | $23.12 (0.09%) | $23.14 | $23.10 | 4.21 K | $801.23 M |
| 03/24/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 1.60 K | $791.29 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.
