5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-3.45%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $22.90 | $22.95 (0.22%) | $22.97 | $22.90 | 8,158 | $868.96 M |
| 04/30/2025 | $22.94 | $22.89 (-0.22%) | $22.98 | $22.82 | 6,300 | $868.96 M |
| 04/29/2025 | $23.12 | $22.95 (-0.74%) | $23.14 | $22.95 | 11,835 | $872.31 M |
| 04/28/2025 | $23.13 | $23.05 (-0.35%) | $23.22 | $23.00 | 7,338 | $873.43 M |
| 04/25/2025 | $22.92 | $23.29 (1.61%) | $23.29 | $22.92 | 3,600 | $773.40 M |
| 04/24/2025 | $22.95 | $22.90 (-0.22%) | $23.11 | $22.85 | 8,928 | $767.43 M |
| 04/23/2025 | $22.91 | $22.93 (0.09%) | $22.93 | $22.91 | 2,500 | $761.47 M |
| 04/22/2025 | $23.02 | $22.84 (-0.78%) | $23.11 | $22.84 | 5,800 | $755.50 M |
| 04/21/2025 | $22.78 | $23.00 (0.97%) | $23.12 | $22.71 | 7,703 | $733.63 M |
| 04/17/2025 | $22.80 | $22.78 (-0.09%) | $22.87 | $22.78 | 9,621 | $733.63 M |
| 04/16/2025 | $22.77 | $22.78 (0.04%) | $22.87 | $22.77 | 10,713 | $724.69 M |
| 04/15/2025 | $23.10 | $22.85 (-1.08%) | $23.10 | $22.72 | 7,035 | $734.63 M |
| 04/14/2025 | $23.02 | $23.00 (-0.09%) | $23.06 | $22.78 | 1,300 | $689.89 M |
| 04/11/2025 | $22.78 | $23.02 (1.05%) | $23.06 | $22.78 | 1,447 | $698.84 M |
| 04/10/2025 | $23.06 | $23.05 (-0.04%) | $23.07 | $22.71 | 4,800 | $723.69 M |
| 04/09/2025 | $22.85 | $23.00 (0.66%) | $23.00 | $22.84 | 622 | $797.26 M |
| 04/08/2025 | $23.11 | $23.04 (-0.3%) | $23.11 | $22.91 | 2,429 | $717.73 M |
| 04/07/2025 | $22.29 | $22.70 (1.84%) | $23.21 | $22.28 | 3,100 | $700.83 M |
| 04/04/2025 | $22.85 | $22.99 (0.61%) | $23.12 | $22.41 | 12,300 | $716.73 M |
| 04/03/2025 | $23.54 | $23.54 (0%) | $23.54 | $23.54 | 0 | $769.42 M |
| 04/02/2025 | $23.43 | $23.54 (0.47%) | $23.54 | $23.43 | 900 | $826.08 M |
| 04/01/2025 | $23.95 | $23.50 (-1.88%) | $23.95 | $23.42 | 1,119 | $816.14 M |
| 03/31/2025 | $23.84 | $23.84 (0%) | $23.84 | $23.42 | 723 | $805.21 M |
| 03/28/2025 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $800.24 M |
| 03/27/2025 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $800.24 M |
| 03/26/2025 | $23.82 | $23.85 (0.13%) | $23.89 | $23.76 | 2,925 | $798.25 M |
| 03/25/2025 | $23.81 | $23.90 (0.38%) | $23.90 | $23.81 | 700 | $801.23 M |
| 03/24/2025 | $23.90 | $23.90 (0%) | $24.20 | $23.90 | 4,727 | $791.29 M |
| 03/21/2025 | $24.08 | $23.89 (-0.79%) | $24.22 | $23.78 | 5,800 | $787.31 M |
| 03/20/2025 | $23.78 | $23.78 (0%) | $23.78 | $23.78 | 133 | $784.33 M |
| 03/19/2025 | $24.21 | $24.12 (-0.37%) | $24.21 | $23.70 | 8,921 | $765.44 M |
| 03/18/2025 | $24.35 | $24.21 (-0.57%) | $24.35 | $24.16 | 2,700 | $788.31 M |
| 03/17/2025 | $24.18 | $24.15 (-0.12%) | $24.18 | $24.15 | 1,428 | $800.24 M |
| 03/14/2025 | $24.38 | $24.35 (-0.12%) | $24.39 | $24.17 | 3,500 | $819.13 M |
| 03/13/2025 | $24.33 | $24.40 (0.29%) | $24.40 | $24.26 | 5,725 | $808.19 M |
| 03/12/2025 | $24.07 | $24.26 (0.79%) | $24.26 | $24.03 | 3,800 | $811.17 M |
| 03/11/2025 | $24.12 | $24.17 (0.21%) | $24.18 | $23.96 | 5,000 | $821.11 M |
| 03/10/2025 | $24.16 | $24.15 (-0.04%) | $24.17 | $24.03 | 3,038 | $870.82 M |
| 03/07/2025 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 300 | $874.79 M |
| 03/06/2025 | $24.12 | $24.19 (0.29%) | $24.19 | $24.10 | 1,400 | $876.78 M |
| 03/05/2025 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.20 | 1,000 | $876.78 M |
| 03/04/2025 | $24.19 | $24.28 (0.37%) | $24.28 | $24.10 | 1,427 | $870.82 M |
| 03/03/2025 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 600 | $872.81 M |
| 02/28/2025 | $24.15 | $24.15 (0%) | $24.18 | $23.91 | 4,046 | $870.82 M |
| 02/27/2025 | $24.05 | $24.16 (0.46%) | $24.16 | $24.05 | 600 | $862.86 M |
| 02/26/2025 | $24.05 | $24.17 (0.5%) | $24.17 | $24.05 | 300 | $866.84 M |
| 02/25/2025 | $24.03 | $24.15 (0.5%) | $24.20 | $23.90 | 2,025 | $864.85 M |
| 02/24/2025 | $24.16 | $24.16 (0%) | $24.16 | $24.16 | 246 | $868.83 M |
| 02/21/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 700 | $873.80 M |
| 02/20/2025 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 800 | $880.76 M |
| 02/19/2025 | $24.16 | $24.02 (-0.58%) | $24.17 | $23.86 | 1,121 | $858.89 M |
| 02/18/2025 | $24.09 | $24.17 (0.33%) | $24.18 | $23.99 | 2,520 | $857.89 M |
| 02/14/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $857.89 M |
| 02/13/2025 | $23.96 | $24.10 (0.58%) | $24.10 | $23.96 | 2,300 | $860.88 M |
| 02/12/2025 | $23.99 | $23.97 (-0.08%) | $24.00 | $23.85 | 2,800 | $865.85 M |
| 02/11/2025 | $23.88 | $24.00 (0.5%) | $24.06 | $23.85 | 4,440 | $867.84 M |
| 02/10/2025 | $23.99 | $24.05 (0.25%) | $24.06 | $23.99 | 800 | $869.82 M |
| 02/07/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 0 | $888.71 M |
| 02/06/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 200 | $885.73 M |
| 02/05/2025 | $24.02 | $24.00 (-0.08%) | $24.10 | $24.00 | 3,900 | $881.75 M |
| 02/04/2025 | $24.06 | $24.03 (-0.12%) | $24.06 | $24.03 | 723 | $876.78 M |
| 02/03/2025 | $23.85 | $24.08 (0.96%) | $24.08 | $23.85 | 800 | $868.83 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.
