5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+0.22%
1 YEAR PERFORMANCE
+1.20%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $22.73 | $22.71 (-0.09%) | $22.73 | $22.68 | 768 | $870.25 M |
| 01/10/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 1,023 | $890.78 M |
| 01/08/2025 | $22.75 | $22.68 (-0.31%) | $22.79 | $22.68 | 4,841 | $891.76 M |
| 01/07/2025 | $22.73 | $22.71 (-0.09%) | $22.75 | $22.70 | 6,600 | $886.87 M |
| 01/06/2025 | $22.77 | $22.70 (-0.31%) | $22.77 | $22.70 | 7,239 | $891.76 M |
| 01/03/2025 | $22.66 | $22.70 (0.18%) | $22.80 | $22.66 | 2,504 | $893.71 M |
| 01/02/2025 | $22.68 | $22.68 (0%) | $22.70 | $22.62 | 7,808 | $885.89 M |
| 12/31/2024 | $22.80 | $22.66 (-0.61%) | $22.80 | $22.65 | 3,436 | $868.29 M |
| 12/30/2024 | $22.66 | $22.79 (0.57%) | $22.79 | $22.65 | 3,320 | $850.69 M |
| 12/27/2024 | $22.67 | $22.72 (0.22%) | $22.72 | $22.65 | 2,600 | $862.42 M |
| 12/26/2024 | $22.72 | $22.70 (-0.09%) | $22.72 | $22.66 | 1,100 | $866.34 M |
| 12/24/2024 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 800 | $861.45 M |
| 12/23/2024 | $22.63 | $22.65 (0.09%) | $22.71 | $22.63 | 3,534 | $861.45 M |
| 12/20/2024 | $22.70 | $22.60 (-0.44%) | $22.70 | $22.60 | 5,344 | $859.49 M |
| 12/19/2024 | $22.79 | $22.65 (-0.61%) | $22.79 | $22.59 | 5,700 | $851.67 M |
| 12/18/2024 | $22.89 | $22.80 (-0.39%) | $22.89 | $22.80 | 729 | $855.58 M |
| 12/17/2024 | $22.80 | $22.89 (0.39%) | $22.89 | $22.70 | 2,900 | $862.42 M |
| 12/16/2024 | $22.83 | $22.83 (0%) | $22.88 | $22.72 | 4,028 | $868.29 M |
| 12/13/2024 | $23.06 | $23.06 (0%) | $23.11 | $22.92 | 20,800 | $880.03 M |
| 12/12/2024 | $23.10 | $23.17 (0.3%) | $23.18 | $23.10 | 1,700 | $882.96 M |
| 12/11/2024 | $23.22 | $23.21 (-0.04%) | $23.22 | $23.09 | 725 | $892.74 M |
| 12/10/2024 | $23.09 | $23.22 (0.56%) | $23.22 | $23.09 | 4,300 | $914.25 M |
| 12/09/2024 | $23.16 | $23.14 (-0.09%) | $23.17 | $23.14 | 500 | $922.07 M |
| 12/06/2024 | $23.17 | $23.09 (-0.35%) | $23.17 | $23.05 | 10,400 | $925.98 M |
| 12/05/2024 | $23.11 | $23.20 (0.39%) | $23.20 | $23.11 | 422 | $927.94 M |
| 12/04/2024 | $23.11 | $23.10 (-0.04%) | $23.12 | $23.07 | 1,022 | $926.96 M |
| 12/03/2024 | $23.09 | $23.14 (0.22%) | $23.19 | $23.07 | 1,500 | $908.38 M |
| 12/02/2024 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 118,350 | $888.83 M |
| 11/29/2024 | $23.03 | $23.18 (0.65%) | $23.18 | $23.03 | 300 | $888.83 M |
| 11/27/2024 | $23.15 | $23.13 (-0.09%) | $23.18 | $23.13 | 800 | $888.83 M |
| 11/26/2024 | $23.22 | $23.22 (0%) | $23.22 | $23.22 | 127 | $888.83 M |
| 11/25/2024 | $23.12 | $23.19 (0.3%) | $23.21 | $23.12 | 15,418 | $890.78 M |
| 11/22/2024 | $23.12 | $23.15 (0.13%) | $23.15 | $23.08 | 1,200 | $884.91 M |
| 11/21/2024 | $23.15 | $23.20 (0.22%) | $23.22 | $23.15 | 1,020 | $874.16 M |
| 11/20/2024 | $23.21 | $23.18 (-0.13%) | $23.21 | $23.15 | 800 | $878.07 M |
| 11/19/2024 | $23.06 | $23.22 (0.69%) | $23.23 | $23.05 | 1,300 | $884.91 M |
| 11/18/2024 | $23.00 | $23.23 (1%) | $23.24 | $23.00 | 1,619 | $878.07 M |
| 11/15/2024 | $22.98 | $23.27 (1.26%) | $23.27 | $22.93 | 4,300 | $892.74 M |
| 11/14/2024 | $23.11 | $23.03 (-0.35%) | $23.11 | $22.94 | 3,100 | $906.43 M |
| 11/13/2024 | $22.99 | $23.02 (0.13%) | $23.02 | $22.99 | 1,603 | $920.12 M |
| 11/12/2024 | $23.15 | $23.12 (-0.13%) | $23.17 | $23.10 | 1,520 | $916.20 M |
| 11/11/2024 | $22.98 | $23.10 (0.52%) | $23.10 | $22.98 | 310 | $948.47 M |
| 11/08/2024 | $23.03 | $23.05 (0.09%) | $23.05 | $22.97 | 1,426 | $948.47 M |
| 11/07/2024 | $22.99 | $22.99 (0%) | $22.99 | $22.99 | 243 | $953.36 M |
| 11/06/2024 | $23.08 | $23.00 (-0.35%) | $23.08 | $22.95 | 1,527 | $942.60 M |
| 11/05/2024 | $22.96 | $22.96 (0%) | $22.96 | $22.96 | 900 | $947.49 M |
| 11/04/2024 | $22.96 | $22.96 (0%) | $22.96 | $22.96 | 2,100 | $940.65 M |
| 11/01/2024 | $23.07 | $22.98 (-0.39%) | $23.07 | $22.97 | 849 | $947.49 M |
| 10/31/2024 | $22.93 | $22.96 (0.13%) | $22.98 | $22.93 | 6,949 | $935.76 M |
| 10/30/2024 | $23.08 | $22.92 (-0.69%) | $23.08 | $22.90 | 12,900 | $933.80 M |
| 10/29/2024 | $23.08 | $23.03 (-0.22%) | $23.08 | $23.03 | 1,415 | $933.80 M |
| 10/28/2024 | $23.10 | $23.06 (-0.17%) | $23.11 | $23.05 | 1,003 | $936.74 M |
| 10/25/2024 | $23.04 | $23.04 (0%) | $23.12 | $23.04 | 2,118 | $939.67 M |
| 10/24/2024 | $23.14 | $23.05 (-0.39%) | $23.14 | $23.02 | 1,700 | $935.76 M |
| 10/23/2024 | $23.06 | $23.10 (0.17%) | $23.18 | $23.00 | 2,023 | $945.54 M |
| 10/22/2024 | $23.15 | $23.18 (0.13%) | $23.18 | $23.13 | 902 | $948.47 M |
| 10/21/2024 | $23.17 | $23.15 (-0.09%) | $23.17 | $23.14 | 1,600 | $953.36 M |
| 10/18/2024 | $23.17 | $23.17 (0%) | $23.18 | $23.13 | 1,929 | $950.43 M |
| 10/17/2024 | $23.13 | $23.13 (0%) | $23.14 | $23.13 | 2,000 | $948.47 M |
| 10/16/2024 | $23.07 | $23.10 (0.13%) | $23.13 | $23.07 | 3,300 | $948.47 M |
| 10/15/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 300 | $948.47 M |