5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
+5.36%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $23.59 | $23.60 (0.04%) | $23.80 | $23.59 | 4.39 K | $770.54 M |
| 08/01/2025 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 595 | $760.48 M |
| 07/31/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 600 | $769.42 M |
| 07/30/2025 | $23.67 | $23.67 (0%) | $23.67 | $23.67 | 228 | $768.31 M |
| 07/29/2025 | $23.68 | $23.67 (-0.04%) | $23.70 | $23.60 | 2.50 K | $788.44 M |
| 07/28/2025 | $23.58 | $23.68 (0.42%) | $23.68 | $23.58 | 1.02 K | $783.96 M |
| 07/25/2025 | $23.69 | $23.65 (-0.17%) | $23.69 | $23.65 | 1.10 K | $772.78 M |
| 07/24/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.57 | 3.14 K | $749.29 M |
| 07/23/2025 | $23.52 | $23.56 (0.17%) | $23.72 | $23.52 | 1.14 K | $798.50 M |
| 07/22/2025 | $24.02 | $24.01 (-0.04%) | $24.05 | $24.01 | 1.10 K | $824.22 M |
| 07/21/2025 | $23.75 | $24.02 (1.14%) | $24.02 | $23.75 | 2.40 K | $816.40 M |
| 07/18/2025 | $23.55 | $23.60 (0.21%) | $23.60 | $23.55 | 1.93 K | $833.17 M |
| 07/17/2025 | $23.35 | $23.60 (1.07%) | $23.60 | $23.35 | 3.14 K | $828.70 M |
| 07/16/2025 | $23.19 | $23.31 (0.52%) | $23.40 | $23.19 | 5.22 K | $819.75 M |
| 07/15/2025 | $23.15 | $23.31 (0.69%) | $23.34 | $23.15 | 1.70 K | $825.34 M |
| 07/14/2025 | $23.17 | $23.20 (0.13%) | $23.25 | $23.17 | 8.40 K | $838.76 M |
| 07/11/2025 | $23.25 | $23.28 (0.13%) | $23.37 | $23.25 | 1.11 K | $849.95 M |
| 07/10/2025 | $23.22 | $23.30 (0.34%) | $23.35 | $23.22 | 3.50 K | $872.31 M |
| 07/09/2025 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 145 | $866.72 M |
| 07/08/2025 | $23.26 | $23.30 (0.17%) | $23.30 | $23.26 | 4.35 K | $871.19 M |
| 07/07/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.26 | 3.53 K | $866.72 M |
| 07/03/2025 | $23.25 | $23.30 (0.22%) | $23.34 | $23.25 | 1.30 K | $868.96 M |
| 07/02/2025 | $23.13 | $23.34 (0.91%) | $23.34 | $23.13 | 1.80 K | $867.84 M |
| 07/01/2025 | $23.34 | $23.23 (-0.47%) | $23.34 | $23.23 | 1.12 K | $862.25 M |
| 06/30/2025 | $23.25 | $23.30 (0.22%) | $23.34 | $23.25 | 2.30 K | $856.66 M |
| 06/27/2025 | $23.30 | $23.27 (-0.13%) | $23.32 | $23.27 | 1.43 K | $846.59 M |
| 06/26/2025 | $23.28 | $23.28 (0%) | $23.28 | $23.27 | 1.00 K | $842.12 M |
| 06/25/2025 | $23.22 | $23.22 (0%) | $23.22 | $23.22 | 0 | $842.12 M |
| 06/24/2025 | $23.00 | $23.22 (0.96%) | $23.22 | $23.00 | 1.60 K | $844.35 M |
| 06/23/2025 | $23.30 | $23.22 (-0.34%) | $23.34 | $23.22 | 5.54 K | $836.53 M |
| 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 |
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.
