5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+0.89%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.68 | $22.65 (-0.13%) | $22.69 | $22.65 | 1,094 | $772.40 M |
| 04/29/2025 | $22.62 | $22.65 (0.13%) | $22.71 | $22.62 | 1,100 | $775.39 M |
| 04/28/2025 | $22.67 | $22.64 (-0.13%) | $22.68 | $22.44 | 7,700 | $776.38 M |
| 04/25/2025 | $22.56 | $22.59 (0.13%) | $22.62 | $22.43 | 8,800 | $773.40 M |
| 04/24/2025 | $22.68 | $22.61 (-0.31%) | $22.85 | $22.57 | 2,100 | $767.43 M |
| 04/23/2025 | $22.68 | $22.56 (-0.53%) | $22.68 | $22.56 | 2,415 | $761.47 M |
| 04/22/2025 | $22.40 | $22.66 (1.16%) | $22.66 | $22.40 | 400 | $755.50 M |
| 04/21/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 0 | $733.63 M |
| 04/17/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 0 | $733.63 M |
| 04/16/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.59 | 600 | $724.69 M |
| 04/15/2025 | $22.25 | $22.47 (0.99%) | $22.47 | $22.25 | 2,100 | $734.63 M |
| 04/14/2025 | $22.11 | $22.22 (0.5%) | $22.24 | $22.11 | 5,500 | $689.89 M |
| 04/11/2025 | $22.21 | $22.34 (0.59%) | $22.40 | $21.94 | 15,800 | $698.84 M |
| 04/10/2025 | $22.75 | $22.44 (-1.36%) | $22.83 | $22.35 | 11,912 | $723.69 M |
| 04/09/2025 | $22.61 | $22.74 (0.57%) | $22.75 | $22.46 | 5,502 | $797.26 M |
| 04/08/2025 | $22.77 | $22.78 (0.04%) | $22.78 | $22.67 | 600 | $717.73 M |
| 04/07/2025 | $22.82 | $22.76 (-0.26%) | $22.99 | $22.64 | 2,135 | $700.83 M |
| 04/04/2025 | $23.00 | $22.88 (-0.52%) | $23.00 | $22.77 | 4,300 | $716.73 M |
| 04/03/2025 | $23.19 | $22.91 (-1.21%) | $23.19 | $22.91 | 649 | $769.42 M |
| 04/02/2025 | $23.15 | $23.17 (0.09%) | $23.18 | $23.15 | 1,700 | $826.08 M |
| 04/01/2025 | $23.14 | $23.11 (-0.13%) | $23.16 | $23.05 | 3,200 | $816.14 M |
| 03/31/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 200 | $805.21 M |
| 03/28/2025 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.98 | 700 | $800.24 M |
| 03/27/2025 | $23.07 | $23.00 (-0.3%) | $23.07 | $23.00 | 400 | $800.24 M |
| 03/26/2025 | $23.12 | $23.13 (0.04%) | $23.13 | $22.98 | 1,149 | $798.25 M |
| 03/25/2025 | $22.95 | $23.12 (0.74%) | $23.12 | $22.95 | 2,105 | $801.23 M |
| 03/24/2025 | $23.06 | $22.96 (-0.43%) | $23.06 | $22.93 | 1,824 | $791.29 M |
| 03/21/2025 | $23.05 | $23.05 (0%) | $23.06 | $22.98 | 7,000 | $787.31 M |
| 03/20/2025 | $22.99 | $23.04 (0.22%) | $23.07 | $22.92 | 7,800 | $784.33 M |
| 03/19/2025 | $23.00 | $23.00 (0%) | $23.07 | $22.76 | 18,510 | $765.44 M |
| 03/18/2025 | $23.05 | $22.91 (-0.61%) | $23.05 | $22.90 | 12,431 | $788.31 M |
| 03/17/2025 | $23.09 | $23.08 (-0.04%) | $23.15 | $22.98 | 4,043 | $800.24 M |
| 03/14/2025 | $23.24 | $23.32 (0.34%) | $23.32 | $23.24 | 900 | $819.13 M |
| 03/13/2025 | $23.21 | $23.30 (0.39%) | $23.40 | $23.21 | 2,400 | $808.19 M |
| 03/12/2025 | $23.16 | $23.36 (0.86%) | $23.40 | $23.15 | 8,211 | $811.17 M |
| 03/11/2025 | $23.25 | $23.43 (0.77%) | $23.45 | $23.25 | 918 | $821.11 M |
| 03/10/2025 | $23.28 | $23.24 (-0.17%) | $23.28 | $23.24 | 2,500 | $870.82 M |
| 03/07/2025 | $23.12 | $23.49 (1.6%) | $23.49 | $23.12 | 4,300 | $874.79 M |
| 03/06/2025 | $23.44 | $23.46 (0.09%) | $23.53 | $23.26 | 8,700 | $876.78 M |
| 03/05/2025 | $23.40 | $23.45 (0.21%) | $23.47 | $23.40 | 5,500 | $876.78 M |
| 03/04/2025 | $23.19 | $23.48 (1.25%) | $23.49 | $23.16 | 65,200 | $870.82 M |
| 03/03/2025 | $23.06 | $23.19 (0.56%) | $23.19 | $23.06 | 4,601 | $872.81 M |
| 02/28/2025 | $23.05 | $23.09 (0.17%) | $23.13 | $23.01 | 6,600 | $870.82 M |
| 02/27/2025 | $23.07 | $23.00 (-0.3%) | $23.07 | $23.00 | 5,600 | $862.86 M |
| 02/26/2025 | $22.99 | $23.08 (0.39%) | $23.08 | $22.99 | 9,900 | $866.84 M |
| 02/25/2025 | $23.00 | $22.99 (-0.04%) | $23.01 | $22.99 | 917 | $864.85 M |
| 02/24/2025 | $22.98 | $23.01 (0.13%) | $23.01 | $22.98 | 3,000 | $868.83 M |
| 02/21/2025 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.98 | 2,740 | $873.80 M |
| 02/20/2025 | $22.97 | $23.00 (0.13%) | $23.01 | $22.95 | 2,321 | $880.76 M |
| 02/19/2025 | $22.96 | $22.97 (0.04%) | $22.97 | $22.91 | 3,200 | $858.89 M |
| 02/18/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.96 | 1,732 | $857.89 M |
| 02/14/2025 | $23.02 | $23.00 (-0.09%) | $23.02 | $23.00 | 600 | $857.89 M |
| 02/13/2025 | $23.01 | $23.03 (0.09%) | $23.03 | $23.01 | 1,541 | $860.88 M |
| 02/12/2025 | $23.02 | $22.96 (-0.26%) | $23.03 | $22.96 | 2,000 | $865.85 M |
| 02/11/2025 | $23.02 | $23.00 (-0.09%) | $23.03 | $22.99 | 3,247 | $867.84 M |
| 02/10/2025 | $22.96 | $23.00 (0.17%) | $23.01 | $22.96 | 2,300 | $869.82 M |
| 02/07/2025 | $22.95 | $22.97 (0.09%) | $22.97 | $22.94 | 1,100 | $888.71 M |
| 02/06/2025 | $22.95 | $22.95 (0%) | $22.98 | $22.95 | 1,709 | $885.73 M |
| 02/05/2025 | $22.96 | $22.92 (-0.17%) | $22.98 | $22.92 | 4,837 | $881.75 M |
| 02/04/2025 | $22.85 | $22.92 (0.31%) | $22.92 | $22.85 | 2,800 | $876.78 M |
| 02/03/2025 | $22.75 | $22.85 (0.44%) | $22.85 | $22.75 | 1,338 | $868.83 M |
| 01/31/2025 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 244 | $872.81 M |
| 01/30/2025 | $22.81 | $22.81 (0%) | $22.81 | $22.81 | 217 | $869.82 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.
