5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
-0.24%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.60 | 2,603 | $2.77 B |
| 04/29/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.63 | 2,900 | $2.78 B |
| 04/28/2025 | $25.03 | $24.88 (-0.6%) | $25.03 | $24.60 | 5,600 | $2.79 B |
| 04/25/2025 | $24.81 | $24.58 (-0.93%) | $24.87 | $24.58 | 2,000 | $2.75 B |
| 04/24/2025 | $24.73 | $24.67 (-0.24%) | $24.76 | $24.64 | 2,605 | $2.76 B |
| 04/23/2025 | $24.40 | $24.72 (1.31%) | $25.00 | $24.40 | 9,400 | $2.77 B |
| 04/22/2025 | $24.37 | $24.36 (-0.04%) | $24.37 | $24.29 | 2,637 | $2.73 B |
| 04/21/2025 | $24.25 | $24.36 (0.45%) | $24.37 | $24.25 | 2,700 | $2.73 B |
| 04/17/2025 | $24.31 | $24.32 (0.04%) | $24.36 | $24.22 | 8,316 | $2.72 B |
| 04/16/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 2,300 | $2.73 B |
| 04/15/2025 | $24.29 | $24.31 (0.08%) | $24.40 | $24.03 | 4,634 | $2.72 B |
| 04/14/2025 | $24.17 | $24.30 (0.54%) | $24.35 | $24.17 | 4,400 | $2.72 B |
| 04/11/2025 | $24.29 | $24.35 (0.25%) | $24.55 | $24.08 | 7,300 | $2.73 B |
| 04/10/2025 | $24.47 | $24.47 (0%) | $24.62 | $24.25 | 2,608 | $2.74 B |
| 04/09/2025 | $24.53 | $24.56 (0.12%) | $24.68 | $24.49 | 4,500 | $2.75 B |
| 04/08/2025 | $24.69 | $24.59 (-0.41%) | $24.75 | $24.59 | 4,400 | $2.75 B |
| 04/07/2025 | $24.46 | $24.70 (0.98%) | $24.77 | $24.46 | 10,046 | $2.77 B |
| 04/04/2025 | $24.88 | $24.57 (-1.25%) | $24.95 | $24.40 | 6,300 | $2.75 B |
| 04/03/2025 | $24.90 | $24.85 (-0.2%) | $24.94 | $24.85 | 1,737 | $2.78 B |
| 04/02/2025 | $25.00 | $24.90 (-0.4%) | $25.09 | $24.90 | 4,749 | $2.79 B |
| 04/01/2025 | $24.93 | $24.92 (-0.04%) | $25.05 | $24.81 | 3,822 | $2.79 B |
| 03/31/2025 | $25.10 | $24.92 (-0.72%) | $25.10 | $24.79 | 16,200 | $2.79 B |
| 03/28/2025 | $25.06 | $25.11 (0.2%) | $25.11 | $25.06 | 1,817 | $2.81 B |
| 03/27/2025 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.03 | 3,504 | $2.81 B |
| 03/26/2025 | $25.05 | $25.08 (0.12%) | $25.13 | $25.05 | 5,015 | $2.81 B |
| 03/25/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.05 | 7,100 | $2.81 B |
| 03/24/2025 | $25.01 | $25.05 (0.16%) | $25.19 | $25.01 | 8,300 | $2.81 B |
| 03/21/2025 | $25.06 | $25.01 (-0.2%) | $25.10 | $25.00 | 9,000 | $2.80 B |
| 03/20/2025 | $24.97 | $25.05 (0.32%) | $25.06 | $24.97 | 4,200 | $2.81 B |
| 03/19/2025 | $24.94 | $24.97 (0.12%) | $25.00 | $24.94 | 6,313 | $2.80 B |
| 03/18/2025 | $25.06 | $25.02 (-0.16%) | $25.07 | $24.94 | 808 | $2.80 B |
| 03/17/2025 | $25.01 | $25.06 (0.2%) | $25.06 | $24.98 | 10,500 | $2.81 B |
| 03/14/2025 | $24.91 | $24.93 (0.08%) | $25.09 | $24.89 | 3,600 | $2.79 B |
| 03/13/2025 | $24.92 | $25.01 (0.36%) | $25.01 | $24.91 | 4,409 | $2.80 B |
| 03/12/2025 | $25.02 | $24.97 (-0.2%) | $25.02 | $24.85 | 7,300 | $2.80 B |
| 03/11/2025 | $25.00 | $24.99 (-0.04%) | $25.07 | $24.99 | 6,942 | $2.80 B |
| 03/10/2025 | $25.05 | $25.11 (0.24%) | $25.12 | $25.04 | 4,832 | $2.81 B |
| 03/07/2025 | $25.06 | $25.11 (0.2%) | $25.11 | $25.01 | 3,935 | $2.81 B |
| 03/06/2025 | $25.15 | $25.12 (-0.12%) | $25.17 | $25.03 | 6,615 | $2.81 B |
| 03/05/2025 | $25.13 | $25.08 (-0.2%) | $25.14 | $25.03 | 8,800 | $2.81 B |
| 03/04/2025 | $25.05 | $25.05 (0%) | $25.13 | $25.05 | 6,900 | $2.81 B |
| 03/03/2025 | $25.00 | $25.04 (0.16%) | $25.06 | $25.00 | 6,600 | $2.80 B |
| 02/28/2025 | $24.98 | $24.95 (-0.12%) | $25.03 | $24.95 | 4,125 | $2.79 B |
| 02/27/2025 | $24.99 | $24.97 (-0.08%) | $24.99 | $24.95 | 8,200 | $2.80 B |
| 02/26/2025 | $25.04 | $24.96 (-0.32%) | $25.08 | $24.90 | 12,403 | $2.80 B |
| 02/25/2025 | $25.06 | $25.06 (0%) | $25.09 | $25.01 | 5,500 | $2.81 B |
| 02/24/2025 | $25.01 | $25.17 (0.64%) | $25.17 | $25.01 | 4,927 | $2.82 B |
| 02/21/2025 | $25.01 | $25.01 (0%) | $25.04 | $25.00 | 6,222 | $2.80 B |
| 02/20/2025 | $25.10 | $25.04 (-0.24%) | $25.18 | $25.00 | 13,421 | $2.80 B |
| 02/19/2025 | $25.10 | $25.15 (0.2%) | $25.20 | $25.04 | 8,341 | $2.82 B |
| 02/18/2025 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.04 | 4,100 | $2.81 B |
| 02/14/2025 | $25.20 | $25.09 (-0.44%) | $25.20 | $25.09 | 3,236 | $2.81 B |
| 02/13/2025 | $25.50 | $25.11 (-1.53%) | $25.50 | $25.03 | 7,100 | $2.81 B |
| 02/12/2025 | $25.10 | $25.13 (0.12%) | $25.15 | $25.04 | 6,204 | $2.81 B |
| 02/11/2025 | $25.18 | $25.07 (-0.44%) | $25.18 | $25.01 | 6,332 | $2.81 B |
| 02/10/2025 | $25.02 | $24.99 (-0.12%) | $25.04 | $24.94 | 15,600 | $2.80 B |
| 02/07/2025 | $25.14 | $25.11 (-0.12%) | $25.19 | $25.10 | 6,300 | $2.81 B |
| 02/06/2025 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.10 | 1,800 | $2.81 B |
| 02/05/2025 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.06 | 10,800 | $2.81 B |
| 02/04/2025 | $25.02 | $25.16 (0.56%) | $25.16 | $25.02 | 1,900 | $2.82 B |
| 02/03/2025 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.01 | 2,222 | $2.80 B |
| 01/31/2025 | $25.15 | $25.06 (-0.36%) | $25.17 | $25.03 | 4,500 | $2.81 B |
| 01/30/2025 | $25.08 | $25.08 (0%) | $25.15 | $25.07 | 7,647 | $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.
