5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
-3.59%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+0.53%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $22.44 | $22.55 (0.49%) | $22.55 | $22.44 | 1,366 | $877.19 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 | 1,811 | $872.31 M |
| 04/28/2025 | $22.39 | $22.38 (-0.04%) | $22.40 | $22.38 | 1,400 | $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 | 2,520 | $767.43 M |
| 04/23/2025 | $22.35 | $22.35 (0%) | $22.48 | $22.35 | 2,000 | $761.47 M |
| 04/22/2025 | $22.17 | $22.24 (0.32%) | $22.24 | $22.17 | 1,713 | $755.50 M |
| 04/21/2025 | $22.17 | $22.13 (-0.18%) | $22.17 | $21.93 | 7,800 | $733.63 M |
| 04/17/2025 | $22.02 | $22.11 (0.41%) | $22.19 | $21.87 | 6,822 | $733.63 M |
| 04/16/2025 | $22.20 | $22.25 (0.23%) | $22.26 | $22.20 | 3,200 | $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 | 2,348 | $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 | 1,002 | $723.69 M |
| 04/09/2025 | $22.73 | $22.64 (-0.4%) | $22.73 | $21.87 | 3,700 | $797.26 M |
| 04/08/2025 | $22.44 | $22.39 (-0.22%) | $22.44 | $22.38 | 1,223 | $717.73 M |
| 04/07/2025 | $22.24 | $22.53 (1.3%) | $22.62 | $22.23 | 2,700 | $700.83 M |
| 04/04/2025 | $23.20 | $22.84 (-1.55%) | $23.20 | $22.83 | 3,515 | $716.73 M |
| 04/03/2025 | $23.25 | $23.31 (0.26%) | $23.31 | $23.24 | 1,531 | $769.42 M |
| 04/02/2025 | $23.32 | $23.38 (0.26%) | $23.38 | $23.32 | 3,040 | $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 | 2,318 | $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 | 4,212 | $801.23 M |
| 03/24/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 1,600 | $791.29 M |
| 03/21/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 835 | $787.31 M |
| 03/20/2025 | $23.02 | $23.08 (0.26%) | $23.08 | $23.00 | 1,126 | $784.33 M |
| 03/19/2025 | $23.36 | $23.15 (-0.9%) | $23.36 | $23.15 | 7,430 | $765.44 M |
| 03/18/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 2,119 | $788.31 M |
| 03/17/2025 | $23.15 | $23.29 (0.6%) | $23.29 | $23.15 | 3,829 | $800.24 M |
| 03/14/2025 | $23.00 | $23.26 (1.13%) | $23.29 | $23.00 | 7,000 | $819.13 M |
| 03/13/2025 | $23.29 | $23.28 (-0.04%) | $23.30 | $23.22 | 6,245 | $808.19 M |
| 03/12/2025 | $22.91 | $23.18 (1.18%) | $23.26 | $22.91 | 4,300 | $811.17 M |
| 03/11/2025 | $22.93 | $23.06 (0.57%) | $23.22 | $22.93 | 3,701 | $821.11 M |
| 03/10/2025 | $23.28 | $23.15 (-0.56%) | $23.30 | $23.15 | 5,300 | $870.82 M |
| 03/07/2025 | $23.30 | $23.22 (-0.34%) | $23.30 | $23.22 | 403 | $874.79 M |
| 03/06/2025 | $23.25 | $23.24 (-0.04%) | $23.31 | $23.14 | 9,200 | $876.78 M |
| 03/05/2025 | $23.38 | $23.28 (-0.43%) | $23.38 | $23.27 | 1,510 | $876.78 M |
| 03/04/2025 | $23.13 | $23.38 (1.08%) | $23.40 | $23.13 | 3,600 | $870.82 M |
| 03/03/2025 | $23.12 | $23.20 (0.35%) | $23.20 | $23.12 | 8,009 | $872.81 M |
| 02/28/2025 | $23.15 | $23.16 (0.04%) | $23.25 | $23.12 | 10,024 | $870.82 M |
| 02/27/2025 | $23.20 | $23.20 (0%) | $23.20 | $23.15 | 3,600 | $862.86 M |
| 02/26/2025 | $23.07 | $23.16 (0.39%) | $23.16 | $23.05 | 10,419 | $866.84 M |
| 02/25/2025 | $23.04 | $23.07 (0.13%) | $23.07 | $23.03 | 7,500 | $864.85 M |
| 02/24/2025 | $23.00 | $23.05 (0.22%) | $23.05 | $22.95 | 3,344 | $868.83 M |
| 02/21/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 900 | $873.80 M |
| 02/20/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.04 | 1,200 | $880.76 M |
| 02/19/2025 | $23.04 | $23.04 (0%) | $23.05 | $23.00 | 1,735 | $858.89 M |
| 02/18/2025 | $23.03 | $23.03 (0%) | $23.04 | $22.95 | 3,500 | $857.89 M |
| 02/14/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 633 | $857.89 M |
| 02/13/2025 | $23.04 | $23.04 (0%) | $23.04 | $23.00 | 3,012 | $860.88 M |
| 02/12/2025 | $23.03 | $23.02 (-0.04%) | $23.03 | $23.01 | 3,500 | $865.85 M |
| 02/11/2025 | $22.78 | $23.01 (1.01%) | $23.01 | $22.78 | 5,300 | $867.84 M |
| 02/10/2025 | $22.86 | $23.02 (0.7%) | $23.02 | $22.78 | 1,800 | $869.82 M |
| 02/07/2025 | $22.96 | $22.98 (0.09%) | $23.00 | $22.96 | 745 | $888.71 M |
| 02/06/2025 | $23.06 | $23.07 (0.04%) | $23.07 | $23.04 | 1,603 | $885.73 M |
| 02/05/2025 | $22.95 | $23.00 (0.22%) | $23.05 | $22.95 | 1,505 | $881.75 M |
| 02/04/2025 | $23.04 | $23.04 (0%) | $23.04 | $23.04 | 200 | $876.78 M |
| 02/03/2025 | $22.94 | $22.99 (0.22%) | $22.99 | $22.94 | 800 | $868.83 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.
