5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+1.09%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $24.98 | $24.97 (-0.02%) | $25.02 | $24.97 | 2.04 K | $3.00 B |
| 06/24/2025 | $24.90 | $24.97 (0.28%) | $25.05 | $24.90 | 7.00 K | $3.00 B |
| 06/23/2025 | $24.88 | $24.90 (0.08%) | $24.98 | $24.86 | 3.53 K | $2.99 B |
| 06/20/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 409 | $2.99 B |
| 06/18/2025 | $24.98 | $24.90 (-0.32%) | $24.98 | $24.85 | 600 | $2.99 B |
| 06/17/2025 | $24.97 | $25.00 (0.12%) | $25.00 | $24.81 | 3.90 K | $3.00 B |
| 06/16/2025 | $24.89 | $24.97 (0.32%) | $25.03 | $24.89 | 4.51 K | $3.00 B |
| 06/13/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 231 | $2.99 B |
| 06/12/2025 | $24.91 | $25.02 (0.44%) | $25.05 | $24.91 | 2.70 K | $3.01 B |
| 06/11/2025 | $24.90 | $25.02 (0.48%) | $25.05 | $24.90 | 22.64 K | $3.01 B |
| 06/10/2025 | $24.85 | $25.00 (0.6%) | $25.05 | $24.83 | 28.40 K | $3.00 B |
| 06/09/2025 | $24.94 | $24.97 (0.12%) | $24.97 | $24.91 | 1.74 K | $3.00 B |
| 06/06/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 1.41 K | $3.00 B |
| 06/05/2025 | $24.83 | $24.90 (0.28%) | $25.00 | $24.83 | 3.70 K | $2.99 B |
| 06/04/2025 | $24.89 | $24.84 (-0.2%) | $24.89 | $24.83 | 3.30 K | $2.98 B |
| 06/03/2025 | $24.92 | $24.78 (-0.56%) | $24.92 | $24.76 | 2.90 K | $2.98 B |
| 06/02/2025 | $24.92 | $24.85 (-0.28%) | $24.94 | $24.85 | 3.50 K | $2.99 B |
| 05/30/2025 | $24.92 | $24.92 (0%) | $24.94 | $24.90 | 4.81 K | $2.88 B |
| 05/29/2025 | $24.93 | $24.92 (-0.04%) | $24.93 | $24.91 | 1.80 K | $2.79 B |
| 05/28/2025 | $24.90 | $24.92 (0.08%) | $24.94 | $24.90 | 1.60 K | $2.79 B |
| 05/27/2025 | $24.90 | $24.90 (0%) | $24.93 | $24.90 | 3.12 K | $2.79 B |
| 05/23/2025 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.90 | 4.95 K | $2.79 B |
| 05/22/2025 | $24.90 | $24.91 (0.04%) | $24.96 | $24.77 | 3.60 K | $2.79 B |
| 05/21/2025 | $24.85 | $24.82 (-0.12%) | $24.98 | $24.70 | 6.61 K | $2.78 B |
| 05/20/2025 | $24.94 | $24.84 (-0.4%) | $24.94 | $24.71 | 7.30 K | $2.78 B |
| 05/19/2025 | $24.89 | $24.92 (0.12%) | $24.94 | $24.89 | 1.61 K | $2.79 B |
| 05/16/2025 | $24.84 | $24.86 (0.08%) | $24.88 | $24.84 | 2.70 K | $2.78 B |
| 05/15/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.80 | 5.73 K | $2.78 B |
| 05/14/2025 | $24.87 | $24.81 (-0.24%) | $24.87 | $24.75 | 3.00 K | $2.78 B |
| 05/13/2025 | $24.73 | $24.82 (0.36%) | $24.83 | $24.70 | 5.61 K | $2.78 B |
| 05/12/2025 | $24.67 | $24.77 (0.41%) | $24.84 | $24.67 | 2.51 K | $2.77 B |
| 05/09/2025 | $25.02 | $24.90 (-0.48%) | $25.02 | $24.90 | 2.22 K | $2.79 B |
| 05/08/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.94 | 2.82 K | $2.80 B |
| 05/07/2025 | $24.99 | $24.93 (-0.24%) | $25.00 | $24.93 | 4.32 K | $2.79 B |
| 05/06/2025 | $24.99 | $24.94 (-0.2%) | $24.99 | $24.90 | 5.00 K | $2.79 B |
| 05/05/2025 | $24.95 | $24.97 (0.08%) | $25.05 | $24.95 | 4.42 K | $2.80 B |
| 05/02/2025 | $24.97 | $24.96 (-0.04%) | $25.05 | $24.68 | 8.23 K | $2.80 B |
| 05/01/2025 | $24.88 | $24.83 (-0.2%) | $24.88 | $24.60 | 2.11 K | $2.78 B |
| 04/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.60 | 2.60 K | $2.77 B |
| 04/29/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.63 | 2.90 K | $2.78 B |
| 04/28/2025 | $25.03 | $24.88 (-0.6%) | $25.03 | $24.60 | 5.60 K | $2.79 B |
| 04/25/2025 | $24.81 | $24.58 (-0.93%) | $24.87 | $24.58 | 2.00 K | $2.75 B |
| 04/24/2025 | $24.73 | $24.67 (-0.24%) | $24.76 | $24.64 | 2.61 K | $2.76 B |
| 04/23/2025 | $24.40 | $24.72 (1.31%) | $25.00 | $24.40 | 9.40 K | $2.77 B |
| 04/22/2025 | $24.37 | $24.36 (-0.04%) | $24.37 | $24.29 | 2.64 K | $2.73 B |
| 04/21/2025 | $24.25 | $24.36 (0.45%) | $24.37 | $24.25 | 2.70 K | $2.73 B |
| 04/17/2025 | $24.31 | $24.32 (0.04%) | $24.36 | $24.22 | 8.32 K | $2.72 B |
| 04/16/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 2.30 K | $2.73 B |
| 04/15/2025 | $24.29 | $24.31 (0.08%) | $24.40 | $24.03 | 4.63 K | $2.72 B |
| 04/14/2025 | $24.17 | $24.30 (0.54%) | $24.35 | $24.17 | 4.40 K | $2.72 B |
| 04/11/2025 | $24.29 | $24.35 (0.25%) | $24.55 | $24.08 | 7.30 K | $2.73 B |
| 04/10/2025 | $24.47 | $24.47 (0%) | $24.62 | $24.25 | 2.61 K | $2.74 B |
| 04/09/2025 | $24.53 | $24.56 (0.12%) | $24.68 | $24.49 | 4.50 K | $2.75 B |
| 04/08/2025 | $24.69 | $24.59 (-0.41%) | $24.75 | $24.59 | 4.40 K | $2.75 B |
| 04/07/2025 | $24.46 | $24.70 (0.98%) | $24.77 | $24.46 | 10.05 K | $2.77 B |
| 04/04/2025 | $24.88 | $24.57 (-1.25%) | $24.95 | $24.40 | 6.30 K | $2.75 B |
| 04/03/2025 | $24.90 | $24.85 (-0.2%) | $24.94 | $24.85 | 1.74 K | $2.78 B |
| 04/02/2025 | $25.00 | $24.90 (-0.4%) | $25.09 | $24.90 | 4.75 K | $2.79 B |
| 04/01/2025 | $24.93 | $24.92 (-0.04%) | $25.05 | $24.81 | 3.82 K | $2.79 B |
| 03/31/2025 | $25.10 | $24.92 (-0.72%) | $25.10 | $24.79 | 16.20 K | $2.79 B |
| 03/28/2025 | $25.06 | $25.11 (0.2%) | $25.11 | $25.06 | 1.82 K | $2.81 B |
| 03/27/2025 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.03 | 3.50 K | $2.81 B |
| 03/26/2025 | $25.05 | $25.08 (0.12%) | $25.13 | $25.05 | 5.02 K | $2.81 B |
| 03/25/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.05 | 7.10 K | $2.81 B |
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.
