-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
+3.30% -
3 MONTH PERFORMANCE
+5.24% -
6 MONTH PERFORMANCE
+7.26% -
YEAR-TO-DATE PERFORMANCE
+8.90% -
1 YEAR PERFORMANCE
+10.17%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.56 | $23.50 (-0.25%) | $23.58 | $23.50 | 2,304 | $950.43 M |
| 09/26/2024 | $23.54 | $23.38 (-0.68%) | $23.57 | $23.38 | 2,300 | $953.36 M |
| 09/25/2024 | $23.59 | $23.56 (-0.13%) | $23.59 | $23.42 | 1,726 | $951.40 M |
| 09/24/2024 | $23.26 | $23.59 (1.42%) | $23.66 | $23.01 | 2,400 | $954.34 M |
| 09/23/2024 | $23.55 | $23.44 (-0.47%) | $23.68 | $23.43 | 3,444 | $953.36 M |
| 09/20/2024 | $23.49 | $23.42 (-0.3%) | $23.50 | $23.15 | 2,500 | $954.34 M |
| 09/19/2024 | $23.02 | $23.26 (1.04%) | $23.50 | $23.02 | 2,848 | $955.32 M |
| 09/18/2024 | $23.02 | $23.11 (0.39%) | $23.78 | $23.02 | 5,500 | $958.25 M |
| 09/17/2024 | $22.99 | $22.98 (-0.04%) | $22.99 | $22.95 | 920 | $956.29 M |
| 09/16/2024 | $23.02 | $22.99 (-0.13%) | $23.02 | $22.87 | 5,722 | $959.23 M |
| 09/13/2024 | $22.84 | $22.84 (0%) | $22.95 | $22.84 | 4,300 | $958.25 M |
| 09/12/2024 | $22.76 | $22.74 (-0.09%) | $22.84 | $22.74 | 5,237 | $958.25 M |
| 09/11/2024 | $22.72 | $22.79 (0.31%) | $22.82 | $22.72 | 1,847 | $958.25 M |
| 09/10/2024 | $22.73 | $22.78 (0.22%) | $22.85 | $22.73 | 2,900 | $969.01 M |
| 09/09/2024 | $22.87 | $22.93 (0.26%) | $22.93 | $22.73 | 2,600 | $983.67 M |
| 09/06/2024 | $23.04 | $23.04 (0%) | $23.04 | $23.04 | 842 | $978.78 M |
| 09/05/2024 | $22.84 | $22.94 (0.44%) | $22.97 | $22.84 | 5,246 | $979.76 M |
| 09/04/2024 | $22.83 | $22.82 (-0.04%) | $22.84 | $22.80 | 3,500 | $975.85 M |
| 09/03/2024 | $22.80 | $22.80 (0%) | $22.80 | $22.73 | 4,100 | $971.94 M |
| 08/30/2024 | $22.77 | $22.80 (0.13%) | $22.80 | $22.76 | 3,302 | $976.83 M |
| 08/29/2024 | $22.75 | $22.75 (0%) | $22.86 | $22.72 | 3,507 | $971.94 M |
| 08/28/2024 | $22.88 | $22.85 (-0.13%) | $22.88 | $22.83 | 1,139 | $970.96 M |
| 08/27/2024 | $22.79 | $22.73 (-0.26%) | $22.88 | $22.71 | 3,805 | $971.94 M |
| 08/26/2024 | $22.72 | $22.75 (0.13%) | $22.78 | $22.67 | 3,800 | $976.83 M |
| 08/23/2024 | $22.66 | $22.74 (0.35%) | $22.85 | $22.66 | 1,547 | $977.81 M |
| 08/22/2024 | $22.82 | $22.78 (-0.18%) | $22.82 | $22.75 | 2,824 | $972.92 M |
| 08/21/2024 | $22.85 | $22.67 (-0.79%) | $22.90 | $22.61 | 4,832 | $977.81 M |
| 08/20/2024 | $22.65 | $22.80 (0.66%) | $22.98 | $22.54 | 7,300 | $970.96 M |
| 08/19/2024 | $22.60 | $22.64 (0.18%) | $22.67 | $22.60 | 6,400 | $966.07 M |
| 08/16/2024 | $22.34 | $22.60 (1.16%) | $22.65 | $22.34 | 2,500 | $957.27 M |
| 08/15/2024 | $22.45 | $22.39 (-0.27%) | $22.46 | $22.32 | 6,500 | $949.45 M |
| 08/14/2024 | $22.43 | $22.47 (0.18%) | $22.68 | $22.41 | 8,703 | $946.52 M |
| 08/13/2024 | $22.67 | $22.54 (-0.57%) | $22.68 | $22.48 | 5,400 | $952.38 M |
| 08/12/2024 | $22.38 | $22.66 (1.25%) | $22.68 | $22.38 | 1,600 | $957.27 M |
| 08/09/2024 | $22.68 | $22.60 (-0.35%) | $22.70 | $22.52 | 1,700 | $973.89 M |
| 08/08/2024 | $22.56 | $22.46 (-0.44%) | $22.57 | $22.41 | 7,500 | $981.72 M |
| 08/07/2024 | $22.70 | $22.40 (-1.32%) | $22.70 | $22.38 | 1,925 | $965.09 M |
| 08/06/2024 | $22.40 | $22.38 (-0.09%) | $22.61 | $22.38 | 3,400 | $952.38 M |
| 08/05/2024 | $22.30 | $22.36 (0.27%) | $22.37 | $22.30 | 2,600 | $940.65 M |
| 08/02/2024 | $22.63 | $22.40 (-1.02%) | $22.63 | $22.40 | 5,600 | $792.76 M |
| 08/01/2024 | $22.73 | $22.58 (-0.66%) | $22.79 | $22.50 | 7,100 | $800.03 M |
| 07/31/2024 | $22.60 | $22.63 (0.13%) | $22.77 | $22.60 | 1,700 | $803.26 M |
| 07/30/2024 | $22.55 | $22.55 (0%) | $22.55 | $22.48 | 3,500 | $798.41 M |
| 07/29/2024 | $22.41 | $22.51 (0.45%) | $22.55 | $22.35 | 4,116 | $792.76 M |
| 07/26/2024 | $22.69 | $22.40 (-1.28%) | $22.74 | $22.40 | 9,448 | $793.57 M |
| 07/25/2024 | $22.74 | $22.69 (-0.22%) | $22.75 | $22.66 | 3,400 | $792.76 M |
| 07/24/2024 | $22.75 | $22.68 (-0.31%) | $22.85 | $22.67 | 4,714 | $783.88 M |
| 07/23/2024 | $22.65 | $22.72 (0.31%) | $22.87 | $22.65 | 7,900 | $807.29 M |
| 07/22/2024 | $22.70 | $22.70 (0%) | $22.73 | $22.63 | 6,477 | $808.10 M |
| 07/19/2024 | $22.43 | $22.67 (1.07%) | $22.67 | $22.40 | 9,165 | $800.83 M |
| 07/18/2024 | $22.54 | $22.36 (-0.8%) | $22.59 | $22.35 | 7,264 | $804.87 M |
| 07/17/2024 | $22.57 | $22.48 (-0.4%) | $22.57 | $22.45 | 4,754 | $808.91 M |
| 07/16/2024 | $22.40 | $22.45 (0.22%) | $22.52 | $22.40 | 7,306 | $810.52 M |
| 07/15/2024 | $22.40 | $22.42 (0.09%) | $22.44 | $22.35 | 4,766 | $810.52 M |
| 07/12/2024 | $22.44 | $22.34 (-0.45%) | $22.44 | $22.34 | 3,508 | $808.10 M |
| 07/11/2024 | $22.25 | $22.32 (0.31%) | $22.38 | $22.25 | 3,029 | $809.71 M |
| 07/10/2024 | $22.40 | $22.43 (0.13%) | $22.43 | $22.35 | 4,925 | $826.67 M |
| 07/09/2024 | $22.29 | $22.40 (0.49%) | $22.40 | $22.29 | 9,393 | $831.51 M |
| 07/08/2024 | $22.34 | $22.35 (0.04%) | $22.40 | $22.29 | 1,587 | $827.47 M |
| 07/05/2024 | $22.40 | $22.27 (-0.58%) | $22.40 | $22.27 | 5,454 | $823.44 M |
| 07/03/2024 | $22.38 | $22.37 (-0.04%) | $22.39 | $22.30 | 671 | $819.40 M |
| 07/02/2024 | $22.38 | $22.35 (-0.13%) | $22.40 | $22.34 | 4,050 | $814.56 M |
| 07/01/2024 | $22.30 | $22.34 (0.18%) | $22.35 | $22.27 | 4,973 | $810.52 M |