-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
+1.55% -
3 MONTH PERFORMANCE
+3.42% -
6 MONTH PERFORMANCE
+5.89% -
YEAR-TO-DATE PERFORMANCE
+9.18% -
1 YEAR PERFORMANCE
+10.51%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.62 | $23.56 (-0.25%) | $23.63 | $23.54 | 3,202 | $881.97 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 |
| 10/01/2024 | $23.50 | $23.43 (-0.3%) | $23.50 | $23.43 | 2,825 | $954.34 M |
| 09/30/2024 | $23.49 | $23.50 (0.04%) | $23.50 | $23.46 | 5,400 | $964.12 M |
| 09/27/2024 | $23.56 | $23.50 (-0.25%) | $23.58 | $23.50 | 2,400 | $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 |