5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+0.16%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.19 | 500 | $770.38 M |
| 12/03/2025 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.25 | 2.70 K | $770.38 M |
| 12/02/2025 | $25.29 | $25.25 (-0.16%) | $25.32 | $25.25 | 5.95 K | $754.75 M |
| 12/01/2025 | $25.18 | $25.18 (0%) | $25.36 | $25.05 | 2.64 K | $749.94 M |
| 11/28/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 416 | $753.55 M |
| 11/26/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.19 | 3.50 K | $741.53 M |
| 11/25/2025 | $25.27 | $25.20 (-0.28%) | $25.36 | $25.20 | 2.82 K | $722.30 M |
| 11/24/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.24 | 815 | $715.09 M |
| 11/21/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.19 | 4.45 K | $679.04 M |
| 11/20/2025 | $25.17 | $25.36 (0.75%) | $25.36 | $25.15 | 4.50 K | $663.41 M |
| 11/19/2025 | $25.23 | $25.25 (0.08%) | $25.26 | $25.09 | 2.13 K | $668.22 M |
| 11/18/2025 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.26 | 800 | $677.83 M |
| 11/17/2025 | $25.30 | $25.31 (0.04%) | $25.36 | $25.30 | 4.70 K | $689.85 M |
| 11/14/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.19 | 1.70 K | $701.87 M |
| 11/13/2025 | $25.22 | $25.38 (0.63%) | $25.38 | $25.22 | 2.30 K | $717.50 M |
| 11/12/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.20 | 1.03 K | $719.90 M |
| 11/11/2025 | $25.18 | $25.23 (0.2%) | $25.28 | $25.18 | 6.20 K | $722.30 M |
| 11/10/2025 | $25.19 | $25.27 (0.32%) | $25.27 | $25.19 | 805 | $724.71 M |
| 11/07/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.36 | 403 | $749.94 M |
| 11/06/2025 | $25.28 | $25.34 (0.24%) | $25.40 | $25.28 | 2.20 K | $743.94 M |
| 11/05/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 234 | $743.94 M |
| 11/04/2025 | $25.25 | $25.23 (-0.08%) | $25.35 | $25.20 | 4.70 K | $746.34 M |
| 11/03/2025 | $25.19 | $25.28 (0.36%) | $25.28 | $25.17 | 2.70 K | $740.33 M |
| 10/31/2025 | $25.24 | $25.22 (-0.08%) | $25.28 | $25.22 | 1.13 K | $746.34 M |
| 10/30/2025 | $25.21 | $25.24 (0.12%) | $25.24 | $25.21 | 3.00 K | $723.50 M |
| 10/29/2025 | $25.07 | $25.17 (0.4%) | $25.17 | $25.07 | 3.13 K | $733.12 M |
| 10/28/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.09 | 2.20 K | $754.75 M |
| 10/27/2025 | $25.12 | $25.13 (0.04%) | $25.15 | $25.12 | 1.00 K | $752.35 M |
| 10/24/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.17 | 2.21 K | $749.94 M |
| 10/23/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.16 | 900 | $734.32 M |
| 10/22/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.15 | 2.00 K | $717.50 M |
| 10/21/2025 | $25.22 | $25.15 (-0.28%) | $25.24 | $25.15 | 4.14 K | $712.69 M |
| 10/20/2025 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.19 | 1.15 K | $703.07 M |
| 10/17/2025 | $25.28 | $25.23 (-0.2%) | $25.28 | $25.19 | 1.34 K | $728.31 M |
| 10/16/2025 | $25.20 | $25.24 (0.16%) | $25.28 | $25.20 | 900 | $730.72 M |
| 10/15/2025 | $25.20 | $25.20 (0%) | $25.21 | $25.20 | 2.20 K | $745.14 M |
| 10/14/2025 | $25.32 | $25.15 (-0.67%) | $25.34 | $25.11 | 3.92 K | $776.39 M |
| 10/13/2025 | $25.17 | $25.25 (0.32%) | $25.28 | $25.15 | 3.10 K | $806.43 M |
| 10/10/2025 | $25.23 | $25.15 (-0.32%) | $25.28 | $25.15 | 2.80 K | $795.61 M |
| 10/09/2025 | $25.16 | $25.15 (-0.04%) | $25.22 | $25.15 | 1.40 K | $810.04 M |
| 10/08/2025 | $25.24 | $25.28 (0.16%) | $25.28 | $25.24 | 400 | $816.05 M |
| 10/07/2025 | $25.12 | $25.15 (0.12%) | $25.22 | $25.12 | 1.94 K | $810.04 M |
| 10/06/2025 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.15 | 2.30 K | $814.84 M |
| 10/03/2025 | $25.25 | $25.28 (0.12%) | $25.28 | $25.25 | 1.54 K | $819.65 M |
| 10/02/2025 | $25.30 | $25.31 (0.04%) | $25.40 | $25.30 | 1.51 K | $828.06 M |
| 10/01/2025 | $25.27 | $25.26 (-0.04%) | $25.32 | $25.25 | 1.74 K | $813.64 M |
| 09/30/2025 | $25.25 | $25.25 (0%) | $25.30 | $25.25 | 4.70 K | $794.41 M |
| 09/29/2025 | $25.25 | $25.25 (0%) | $25.28 | $25.25 | 800 | $767.97 M |
| 09/26/2025 | $25.34 | $25.29 (-0.2%) | $25.34 | $25.25 | 3.44 K | $783.60 M |
| 09/25/2025 | $25.25 | $25.34 (0.36%) | $25.35 | $25.25 | 3.35 K | $792.01 M |
| 09/24/2025 | $25.25 | $25.31 (0.24%) | $25.32 | $25.25 | 1.25 K | $790.81 M |
| 09/23/2025 | $25.11 | $25.12 (0.04%) | $25.34 | $25.10 | 2.73 K | $796.82 M |
| 09/22/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 209 | $790.81 M |
| 09/19/2025 | $25.20 | $25.40 (0.79%) | $25.40 | $25.16 | 1.60 K | $825.66 M |
| 09/18/2025 | $25.28 | $25.29 (0.04%) | $25.30 | $25.28 | 700 | $841.28 M |
| 09/17/2025 | $25.17 | $25.18 (0.04%) | $25.20 | $25.17 | 1.10 K | $834.07 M |
| 09/16/2025 | $25.34 | $25.32 (-0.08%) | $25.37 | $25.32 | 1.30 K | $841.28 M |
| 09/15/2025 | $25.35 | $25.24 (-0.43%) | $25.36 | $25.24 | 4.20 K | $842.49 M |
| 09/12/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.25 | 942 | $843.69 M |
| 09/11/2025 | $25.17 | $25.22 (0.2%) | $25.37 | $25.17 | 3.80 K | $847.29 M |
| 09/10/2025 | $25.33 | $25.17 (-0.63%) | $25.33 | $25.12 | 3.40 K | $847.29 M |
| 09/09/2025 | $25.50 | $25.33 (-0.67%) | $25.50 | $25.32 | 4.00 K | $858.11 M |
| 09/08/2025 | $25.48 | $25.29 (-0.75%) | $25.49 | $25.29 | 1.83 K | $904.98 M |
| 09/05/2025 | $25.37 | $25.25 (-0.47%) | $25.40 | $25.25 | 10.70 K | $907.39 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.
