5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+2.82%
1 YEAR PERFORMANCE
+2.60%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $23.26 | $23.30 (0.17%) | $23.31 | $23.26 | 2.38 K | $798.50 M |
| 07/22/2025 | $23.35 | $23.25 (-0.43%) | $23.35 | $23.25 | 3.10 K | $824.22 M |
| 07/21/2025 | $23.27 | $23.34 (0.3%) | $23.35 | $23.25 | 3.30 K | $816.40 M |
| 07/18/2025 | $23.23 | $23.30 (0.3%) | $23.36 | $23.23 | 6.10 K | $833.17 M |
| 07/17/2025 | $23.23 | $23.26 (0.13%) | $23.26 | $23.23 | 830 | $828.70 M |
| 07/16/2025 | $23.17 | $23.17 (0%) | $23.17 | $23.17 | 500 | $819.75 M |
| 07/15/2025 | $23.18 | $23.25 (0.3%) | $23.25 | $23.18 | 1.90 K | $825.34 M |
| 07/14/2025 | $23.16 | $23.15 (-0.04%) | $23.21 | $23.15 | 7.30 K | $838.76 M |
| 07/11/2025 | $23.20 | $23.25 (0.22%) | $23.25 | $23.20 | 240 | $849.95 M |
| 07/10/2025 | $23.20 | $23.20 (0%) | $23.25 | $23.20 | 2.50 K | $872.31 M |
| 07/09/2025 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 300 | $866.72 M |
| 07/08/2025 | $23.15 | $23.20 (0.22%) | $23.24 | $23.15 | 4.02 K | $871.19 M |
| 07/07/2025 | $23.18 | $23.25 (0.3%) | $23.26 | $23.11 | 2.50 K | $866.72 M |
| 07/03/2025 | $23.17 | $23.19 (0.09%) | $23.19 | $23.17 | 1.82 K | $868.96 M |
| 07/02/2025 | $23.28 | $23.20 (-0.34%) | $23.28 | $23.19 | 1.55 K | $867.84 M |
| 07/01/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 226 | $862.25 M |
| 06/30/2025 | $23.17 | $23.16 (-0.04%) | $23.17 | $23.16 | 25.30 K | $856.66 M |
| 06/27/2025 | $23.13 | $23.11 (-0.09%) | $23.13 | $23.11 | 612 | $846.59 M |
| 06/26/2025 | $23.06 | $23.07 (0.04%) | $23.07 | $23.06 | 600 | $842.12 M |
| 06/25/2025 | $23.09 | $23.07 (-0.09%) | $23.11 | $23.03 | 3.30 K | $842.12 M |
| 06/24/2025 | $23.25 | $23.03 (-0.95%) | $23.25 | $23.00 | 3.10 K | $844.35 M |
| 06/23/2025 | $23.07 | $23.07 (0%) | $23.07 | $23.07 | 0 | $836.53 M |
| 06/20/2025 | $23.07 | $23.07 (0%) | $23.07 | $23.07 | 41 | $844.35 M |
| 06/18/2025 | $23.10 | $23.07 (-0.13%) | $23.10 | $23.03 | 5.00 K | $842.12 M |
| 06/17/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 400 | $842.12 M |
| 06/16/2025 | $23.15 | $23.04 (-0.48%) | $23.15 | $22.99 | 2.10 K | $841.00 M |
| 06/13/2025 | $23.22 | $23.27 (0.22%) | $23.27 | $23.22 | 4.60 K | $841.00 M |
| 06/12/2025 | $23.22 | $23.22 (0%) | $23.22 | $23.22 | 2.43 K | $847.71 M |
| 06/11/2025 | $23.15 | $23.16 (0.04%) | $23.17 | $23.15 | 5.60 K | $857.77 M |
| 06/10/2025 | $23.18 | $23.15 (-0.13%) | $23.18 | $23.15 | 532 | $872.31 M |
| 06/09/2025 | $23.12 | $23.15 (0.13%) | $23.15 | $23.12 | 2.30 K | $885.73 M |
| 06/06/2025 | $23.06 | $23.12 (0.26%) | $23.12 | $23.06 | 5.20 K | $884.61 M |
| 06/05/2025 | $23.00 | $23.05 (0.22%) | $23.10 | $22.93 | 2.80 K | $867.84 M |
| 06/04/2025 | $23.00 | $22.93 (-0.3%) | $23.00 | $22.93 | 410 | $854.42 M |
| 06/03/2025 | $23.02 | $23.02 (0%) | $23.02 | $23.02 | 0 | $868.96 M |
| 06/02/2025 | $23.13 | $23.02 (-0.48%) | $23.13 | $22.93 | 800 | $879.02 M |
| 05/30/2025 | $23.03 | $23.04 (0.04%) | $23.04 | $23.01 | 3.24 K | $881.26 M |
| 05/29/2025 | $22.98 | $22.99 (0.04%) | $23.11 | $22.98 | 2.60 K | $861.13 M |
| 05/28/2025 | $22.91 | $22.95 (0.17%) | $22.95 | $22.88 | 1.11 K | $841.00 M |
| 05/27/2025 | $22.99 | $22.97 (-0.09%) | $22.99 | $22.97 | 700 | $856.66 M |
| 05/23/2025 | $22.91 | $22.92 (0.04%) | $22.92 | $22.91 | 2.90 K | $838.76 M |
| 05/22/2025 | $22.90 | $22.92 (0.09%) | $22.95 | $22.90 | 5.90 K | $832.05 M |
| 05/21/2025 | $22.90 | $22.85 (-0.22%) | $22.93 | $22.85 | 13.11 K | $844.35 M |
| 05/20/2025 | $22.95 | $22.85 (-0.44%) | $22.95 | $22.85 | 1.50 K | $862.25 M |
| 05/19/2025 | $22.99 | $22.99 (0%) | $22.99 | $22.99 | 118.35 K | $872.31 M |
| 05/16/2025 | $22.90 | $22.99 (0.39%) | $22.99 | $22.90 | 1.00 K | $882.38 M |
| 05/15/2025 | $22.87 | $22.87 (0%) | $22.87 | $22.87 | 141 | $864.48 M |
| 05/14/2025 | $22.88 | $22.85 (-0.13%) | $22.99 | $22.85 | 700 | $863.37 M |
| 05/13/2025 | $22.85 | $22.88 (0.13%) | $22.88 | $22.80 | 4.60 K | $876.79 M |
| 05/12/2025 | $22.85 | $22.96 (0.48%) | $22.96 | $22.82 | 5.50 K | $883.50 M |
| 05/09/2025 | $22.85 | $22.85 (0%) | $22.87 | $22.80 | 8.23 K | $893.56 M |
| 05/08/2025 | $22.72 | $22.74 (0.09%) | $22.74 | $22.72 | 2.93 K | $893.56 M |
| 05/07/2025 | $22.87 | $22.74 (-0.57%) | $22.89 | $22.65 | 2.03 K | $911.46 M |
| 05/06/2025 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 600 | $908.10 M |
| 05/05/2025 | $22.87 | $22.73 (-0.61%) | $22.87 | $22.66 | 1.92 K | $891.32 M |
| 05/02/2025 | $22.73 | $22.73 (0%) | $22.73 | $22.59 | 1.90 K | $874.55 M |
| 05/01/2025 | $22.65 | $22.66 (0.04%) | $22.66 | $22.65 | 320 | $868.96 M |
| 04/30/2025 | $22.68 | $22.65 (-0.13%) | $22.69 | $22.65 | 1.10 K | $868.96 M |
| 04/29/2025 | $22.62 | $22.65 (0.13%) | $22.71 | $22.62 | 1.10 K | $872.31 M |
| 04/28/2025 | $22.67 | $22.64 (-0.13%) | $22.68 | $22.44 | 7.70 K | $873.43 M |
| 04/25/2025 | $22.56 | $22.59 (0.13%) | $22.62 | $22.43 | 8.80 K | $773.40 M |
| 04/24/2025 | $22.68 | $22.61 (-0.31%) | $22.85 | $22.57 | 2.10 K | $767.43 M |
| 04/23/2025 | $22.68 | $22.56 (-0.53%) | $22.68 | $22.56 | 2.42 K | $761.47 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.
