5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+6.12%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $22.93 | $22.90 (-0.13%) | $22.93 | $22.83 | 1,420 | $868.29 M |
| 12/30/2024 | $22.80 | $22.85 (0.22%) | $22.85 | $22.80 | 3,506 | $850.69 M |
| 12/27/2024 | $22.86 | $22.85 (-0.04%) | $22.95 | $22.85 | 2,627 | $862.42 M |
| 12/26/2024 | $22.77 | $23.00 (1.01%) | $23.05 | $22.76 | 2,600 | $866.34 M |
| 12/24/2024 | $22.75 | $22.76 (0.04%) | $22.76 | $22.75 | 1,124 | $861.45 M |
| 12/23/2024 | $22.73 | $22.76 (0.13%) | $22.95 | $22.73 | 1,500 | $861.45 M |
| 12/20/2024 | $23.08 | $22.84 (-1.04%) | $23.08 | $22.69 | 2,800 | $859.49 M |
| 12/19/2024 | $22.68 | $22.98 (1.32%) | $23.00 | $22.68 | 3,900 | $851.67 M |
| 12/18/2024 | $23.50 | $23.08 (-1.79%) | $23.53 | $23.04 | 12,600 | $855.58 M |
| 12/17/2024 | $23.30 | $23.10 (-0.86%) | $23.30 | $23.10 | 3,600 | $862.42 M |
| 12/16/2024 | $23.47 | $23.36 (-0.47%) | $23.69 | $23.35 | 3,626 | $868.29 M |
| 12/13/2024 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 0 | $880.03 M |
| 12/12/2024 | $23.76 | $23.50 (-1.09%) | $23.76 | $23.46 | 3,500 | $882.96 M |
| 12/11/2024 | $23.61 | $23.77 (0.68%) | $23.98 | $23.61 | 3,100 | $892.74 M |
| 12/10/2024 | $24.00 | $23.87 (-0.54%) | $24.00 | $23.75 | 4,014 | $914.25 M |
| 12/09/2024 | $23.98 | $23.88 (-0.42%) | $24.01 | $23.88 | 2,400 | $922.07 M |
| 12/06/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 700 | $925.98 M |
| 12/05/2024 | $24.01 | $23.88 (-0.54%) | $24.01 | $23.77 | 2,511 | $927.94 M |
| 12/04/2024 | $24.05 | $24.00 (-0.21%) | $24.05 | $23.87 | 3,218 | $926.96 M |
| 12/03/2024 | $23.58 | $23.96 (1.61%) | $23.96 | $23.58 | 3,539 | $908.38 M |
| 12/02/2024 | $23.56 | $23.55 (-0.04%) | $23.56 | $23.55 | 900 | $888.83 M |
| 11/29/2024 | $23.56 | $23.56 (0%) | $23.56 | $23.56 | 920 | $888.83 M |
| 11/27/2024 | $23.56 | $23.60 (0.17%) | $23.60 | $23.47 | 3,435 | $888.83 M |
| 11/26/2024 | $23.58 | $23.55 (-0.13%) | $23.63 | $23.47 | 4,528 | $888.83 M |
| 11/25/2024 | $23.56 | $23.70 (0.59%) | $23.70 | $23.55 | 2,503 | $890.78 M |
| 11/22/2024 | $23.62 | $23.56 (-0.25%) | $23.63 | $23.54 | 3,202 | $884.91 M |
| 11/21/2024 | $23.57 | $23.67 (0.42%) | $23.68 | $23.50 | 3,715 | $874.16 M |
| 11/20/2024 | $23.77 | $23.57 (-0.84%) | $23.77 | $23.50 | 2,834 | $878.07 M |
| 11/19/2024 | $23.51 | $23.54 (0.13%) | $23.60 | $23.47 | 2,100 | $884.91 M |
| 11/18/2024 | $23.87 | $23.60 (-1.13%) | $23.97 | $23.52 | 1,700 | $878.07 M |
| 11/15/2024 | $23.72 | $23.87 (0.63%) | $24.89 | $23.50 | 4,345 | $892.74 M |
| 11/14/2024 | $23.98 | $23.50 (-2%) | $23.99 | $23.50 | 2,113 | $906.43 M |
| 11/13/2024 | $23.55 | $23.60 (0.21%) | $23.64 | $23.50 | 800 | $920.12 M |
| 11/12/2024 | $23.61 | $23.53 (-0.34%) | $23.72 | $23.51 | 4,213 | $916.20 M |
| 11/11/2024 | $23.72 | $23.70 (-0.08%) | $23.75 | $23.57 | 25,239 | $948.47 M |
| 11/08/2024 | $23.53 | $23.72 (0.81%) | $23.77 | $23.53 | 4,811 | $948.47 M |
| 11/07/2024 | $23.59 | $23.53 (-0.25%) | $23.59 | $23.40 | 1,900 | $953.36 M |
| 11/06/2024 | $23.50 | $23.50 (0%) | $23.60 | $23.47 | 6,100 | $942.60 M |
| 11/05/2024 | $23.33 | $23.50 (0.73%) | $23.50 | $23.08 | 9,746 | $947.49 M |
| 11/04/2024 | $23.36 | $23.24 (-0.51%) | $23.37 | $23.10 | 6,100 | $940.65 M |
| 11/01/2024 | $23.26 | $23.39 (0.56%) | $23.39 | $23.15 | 2,332 | $947.49 M |
| 10/31/2024 | $23.09 | $23.15 (0.26%) | $23.28 | $23.09 | 700 | $935.76 M |
| 10/30/2024 | $23.09 | $23.12 (0.13%) | $23.15 | $23.09 | 1,350 | $933.80 M |
| 10/29/2024 | $23.35 | $23.12 (-0.99%) | $23.35 | $23.02 | 4,238 | $933.80 M |
| 10/28/2024 | $23.15 | $23.43 (1.21%) | $23.43 | $23.15 | 1,600 | $936.74 M |
| 10/25/2024 | $23.40 | $23.40 (0%) | $23.41 | $23.40 | 4,928 | $939.67 M |
| 10/24/2024 | $23.30 | $23.50 (0.86%) | $23.53 | $23.30 | 4,100 | $935.76 M |
| 10/23/2024 | $23.20 | $23.41 (0.91%) | $23.57 | $23.10 | 5,804 | $945.54 M |
| 10/22/2024 | $23.12 | $23.20 (0.35%) | $23.20 | $23.02 | 6,400 | $948.47 M |
| 10/21/2024 | $23.14 | $23.22 (0.35%) | $23.25 | $23.09 | 8,000 | $953.36 M |
| 10/18/2024 | $23.22 | $23.14 (-0.34%) | $23.22 | $23.14 | 2,414 | $950.43 M |
| 10/17/2024 | $23.31 | $23.15 (-0.69%) | $23.31 | $23.14 | 5,104 | $948.47 M |
| 10/16/2024 | $23.60 | $23.29 (-1.31%) | $23.60 | $23.25 | 15,039 | $948.47 M |
| 10/15/2024 | $23.60 | $23.50 (-0.42%) | $23.60 | $23.50 | 3,134 | $948.47 M |
| 10/14/2024 | $23.49 | $23.46 (-0.13%) | $23.49 | $23.43 | 1,200 | $948.47 M |
| 10/11/2024 | $23.30 | $23.37 (0.3%) | $23.44 | $23.30 | 1,020 | $955.32 M |
| 10/10/2024 | $23.45 | $23.49 (0.17%) | $23.50 | $23.45 | 1,816 | $969.98 M |
| 10/09/2024 | $23.19 | $23.50 (1.34%) | $23.50 | $23.19 | 625 | $971.94 M |
| 10/08/2024 | $23.14 | $23.49 (1.51%) | $23.50 | $23.14 | 4,400 | $975.85 M |
| 10/07/2024 | $23.31 | $23.20 (-0.47%) | $23.31 | $23.09 | 500 | $969.01 M |
| 10/04/2024 | $23.42 | $23.23 (-0.81%) | $23.50 | $23.14 | 4,300 | $965.09 M |
| 10/03/2024 | $23.38 | $23.39 (0.04%) | $23.39 | $23.38 | 1,300 | $961.18 M |
| 10/02/2024 | $23.21 | $23.42 (0.9%) | $23.48 | $23.20 | 4,400 | $960.21 M |