-
5 DAY PERFORMANCE
-0.52% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
+2.71% -
YEAR-TO-DATE PERFORMANCE
+3.53% -
1 YEAR PERFORMANCE
+6.14%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.12 | $23.15 (0.13%) | $23.15 | $23.08 | 1,193 | $881.97 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 |
| 10/14/2024 | $23.07 | $23.15 (0.35%) | $23.18 | $23.06 | 2,017 | $948.47 M |
| 10/11/2024 | $23.07 | $23.12 (0.22%) | $23.12 | $23.07 | 743 | $955.32 M |
| 10/10/2024 | $23.21 | $23.17 (-0.17%) | $23.21 | $23.13 | 1,249 | $969.98 M |
| 10/09/2024 | $23.11 | $23.20 (0.39%) | $23.21 | $23.03 | 3,500 | $971.94 M |
| 10/08/2024 | $23.19 | $23.21 (0.09%) | $23.21 | $23.14 | 4,142 | $975.85 M |
| 10/07/2024 | $23.22 | $23.19 (-0.13%) | $23.22 | $23.02 | 1,700 | $969.01 M |
| 10/04/2024 | $23.25 | $23.19 (-0.26%) | $23.25 | $23.10 | 2,800 | $965.09 M |
| 10/03/2024 | $23.29 | $23.30 (0.04%) | $23.30 | $23.15 | 1,700 | $961.18 M |
| 10/02/2024 | $23.08 | $23.06 (-0.09%) | $23.08 | $22.92 | 5,021 | $960.21 M |
| 10/01/2024 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 448 | $954.34 M |
| 09/30/2024 | $23.00 | $23.03 (0.13%) | $23.04 | $22.98 | 4,127 | $964.12 M |
| 09/27/2024 | $23.09 | $23.05 (-0.17%) | $23.09 | $23.05 | 3,200 | $950.43 M |
| 09/26/2024 | $23.05 | $23.06 (0.04%) | $23.10 | $23.05 | 800 | $953.36 M |
| 09/25/2024 | $23.03 | $23.01 (-0.09%) | $23.04 | $23.01 | 1,328 | $951.40 M |
| 09/24/2024 | $23.08 | $23.00 (-0.35%) | $23.08 | $22.95 | 5,211 | $954.34 M |
| 09/23/2024 | $22.98 | $23.05 (0.3%) | $23.06 | $22.98 | 9,100 | $953.36 M |
| 09/20/2024 | $22.94 | $22.96 (0.09%) | $22.97 | $22.90 | 3,333 | $954.34 M |
| 09/19/2024 | $22.90 | $22.89 (-0.04%) | $22.93 | $22.85 | 3,417 | $955.32 M |
| 09/18/2024 | $22.94 | $22.90 (-0.17%) | $22.94 | $22.90 | 1,642 | $958.25 M |
| 09/17/2024 | $22.87 | $22.94 (0.31%) | $22.95 | $22.82 | 10,600 | $956.29 M |
| 09/16/2024 | $22.70 | $22.78 (0.35%) | $22.78 | $22.67 | 2,642 | $959.23 M |
| 09/13/2024 | $22.83 | $22.88 (0.22%) | $22.96 | $22.83 | 17,330 | $958.25 M |
| 09/12/2024 | $22.92 | $22.93 (0.04%) | $23.00 | $22.88 | 5,619 | $958.25 M |
| 09/11/2024 | $22.93 | $22.94 (0.04%) | $22.99 | $22.91 | 3,200 | $958.25 M |
| 09/10/2024 | $22.90 | $22.91 (0.04%) | $22.95 | $22.85 | 9,712 | $969.01 M |
| 09/09/2024 | $22.89 | $22.95 (0.26%) | $22.95 | $22.87 | 2,637 | $983.67 M |
| 09/06/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.81 | 3,000 | $978.78 M |
| 09/05/2024 | $22.78 | $22.85 (0.31%) | $22.86 | $22.74 | 28,700 | $979.76 M |
| 09/04/2024 | $22.83 | $22.82 (-0.04%) | $22.83 | $22.82 | 540 | $975.85 M |
| 09/03/2024 | $22.78 | $22.75 (-0.13%) | $22.78 | $22.75 | 1,904 | $971.94 M |
| 08/30/2024 | $22.77 | $22.78 (0.04%) | $22.78 | $22.73 | 3,700 | $976.83 M |
| 08/29/2024 | $22.71 | $22.80 (0.4%) | $22.80 | $22.67 | 5,100 | $971.94 M |
| 08/28/2024 | $22.74 | $22.83 (0.4%) | $22.87 | $22.74 | 1,600 | $970.96 M |
| 08/27/2024 | $22.74 | $22.75 (0.04%) | $22.75 | $22.74 | 324 | $971.94 M |
| 08/26/2024 | $22.67 | $22.70 (0.13%) | $22.73 | $22.66 | 4,605 | $976.83 M |
| 08/23/2024 | $22.71 | $22.75 (0.18%) | $22.76 | $22.60 | 8,700 | $977.81 M |
| 08/22/2024 | $22.72 | $22.68 (-0.18%) | $22.72 | $22.66 | 2,000 | $972.92 M |