5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-2.27%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $24.08 | $24.16 (0.33%) | $24.16 | $23.94 | 8.64 K | $701.87 M |
| 11/13/2025 | $23.96 | $24.09 (0.54%) | $24.09 | $23.96 | 15.50 K | $717.50 M |
| 11/12/2025 | $23.90 | $23.96 (0.25%) | $23.96 | $23.90 | 2.60 K | $719.90 M |
| 11/11/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 330 | $722.30 M |
| 11/10/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.92 | 804 | $724.71 M |
| 11/07/2025 | $23.87 | $23.95 (0.34%) | $23.97 | $23.81 | 5.11 K | $749.94 M |
| 11/06/2025 | $23.98 | $23.90 (-0.33%) | $23.98 | $23.87 | 2.03 K | $743.94 M |
| 11/05/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 600 | $743.94 M |
| 11/04/2025 | $23.87 | $23.87 (0%) | $23.87 | $23.87 | 193 | $746.34 M |
| 11/03/2025 | $23.87 | $23.87 (0%) | $23.87 | $23.87 | 400 | $740.33 M |
| 10/31/2025 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 122 | $746.34 M |
| 10/30/2025 | $23.87 | $23.87 (0%) | $23.90 | $23.84 | 1.90 K | $723.50 M |
| 10/29/2025 | $23.88 | $23.81 (-0.29%) | $23.88 | $23.81 | 1.15 K | $733.12 M |
| 10/28/2025 | $23.82 | $23.89 (0.29%) | $23.90 | $23.81 | 2.50 K | $754.75 M |
| 10/27/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.81 | 1.51 K | $752.35 M |
| 10/24/2025 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 1.78 K | $749.94 M |
| 10/23/2025 | $23.85 | $23.79 (-0.25%) | $23.85 | $23.79 | 1.80 K | $734.32 M |
| 10/22/2025 | $23.82 | $23.85 (0.13%) | $23.85 | $23.82 | 2.60 K | $717.50 M |
| 10/21/2025 | $23.79 | $23.83 (0.17%) | $23.83 | $23.79 | 603 | $712.69 M |
| 10/20/2025 | $23.75 | $23.77 (0.08%) | $23.79 | $23.75 | 611 | $703.07 M |
| 10/17/2025 | $23.66 | $23.75 (0.38%) | $23.85 | $23.66 | 6.81 K | $728.31 M |
| 10/16/2025 | $23.70 | $23.66 (-0.17%) | $23.70 | $23.66 | 2.62 K | $730.72 M |
| 10/15/2025 | $23.80 | $23.77 (-0.13%) | $23.80 | $23.77 | 900 | $745.14 M |
| 10/14/2025 | $23.85 | $23.80 (-0.21%) | $23.85 | $23.80 | 2.22 K | $776.39 M |
| 10/13/2025 | $23.75 | $23.72 (-0.13%) | $23.89 | $23.69 | 9.71 K | $806.43 M |
| 10/10/2025 | $23.83 | $23.75 (-0.34%) | $23.83 | $23.75 | 2.60 K | $795.61 M |
| 10/09/2025 | $23.82 | $23.75 (-0.29%) | $23.82 | $23.66 | 3.20 K | $810.04 M |
| 10/08/2025 | $23.83 | $23.79 (-0.17%) | $23.90 | $23.55 | 11.50 K | $816.05 M |
| 10/07/2025 | $23.88 | $23.87 (-0.04%) | $23.93 | $23.85 | 2.35 K | $810.04 M |
| 10/06/2025 | $23.80 | $23.96 (0.67%) | $23.98 | $23.80 | 632 | $814.84 M |
| 10/03/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.91 | 3.80 K | $819.65 M |
| 10/02/2025 | $23.94 | $23.91 (-0.13%) | $23.94 | $23.85 | 1.54 K | $828.06 M |
| 10/01/2025 | $23.99 | $23.86 (-0.54%) | $23.99 | $23.71 | 1.71 K | $813.64 M |
| 09/30/2025 | $23.91 | $23.81 (-0.42%) | $23.91 | $23.77 | 1.84 K | $794.41 M |
| 09/29/2025 | $23.97 | $23.91 (-0.25%) | $23.98 | $23.91 | 5.00 K | $767.97 M |
| 09/26/2025 | $23.85 | $23.92 (0.29%) | $23.92 | $23.85 | 328 | $783.60 M |
| 09/25/2025 | $23.89 | $23.92 (0.13%) | $23.99 | $23.77 | 14.10 K | $792.01 M |
| 09/24/2025 | $23.78 | $23.79 (0.04%) | $23.85 | $23.75 | 1.61 K | $790.81 M |
| 09/23/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.70 | 3.03 K | $796.82 M |
| 09/22/2025 | $24.10 | $23.85 (-1.04%) | $24.10 | $23.76 | 3.20 K | $790.81 M |
| 09/19/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 5.39 K | $825.66 M |
| 09/18/2025 | $23.83 | $23.87 (0.17%) | $24.10 | $23.71 | 5.40 K | $841.28 M |
| 09/17/2025 | $23.56 | $23.73 (0.72%) | $23.74 | $23.56 | 2.70 K | $834.07 M |
| 09/16/2025 | $23.86 | $23.77 (-0.38%) | $23.86 | $23.77 | 1.90 K | $841.28 M |
| 09/15/2025 | $23.63 | $23.65 (0.08%) | $23.65 | $23.52 | 2.80 K | $842.49 M |
| 09/12/2025 | $24.10 | $23.93 (-0.71%) | $24.10 | $23.93 | 2.75 K | $843.69 M |
| 09/11/2025 | $24.00 | $24.05 (0.21%) | $24.05 | $24.00 | 300 | $847.29 M |
| 09/10/2025 | $24.05 | $24.04 (-0.04%) | $24.05 | $23.91 | 1.14 K | $847.29 M |
| 09/09/2025 | $23.89 | $24.08 (0.8%) | $24.08 | $23.89 | 3.04 K | $858.11 M |
| 09/08/2025 | $23.89 | $23.90 (0.04%) | $23.97 | $23.88 | 6.90 K | $904.98 M |
| 09/05/2025 | $23.75 | $23.86 (0.46%) | $23.89 | $23.75 | 2.90 K | $907.39 M |
| 09/04/2025 | $23.71 | $23.81 (0.42%) | $23.81 | $23.71 | 5.40 K | $925.41 M |
| 09/03/2025 | $23.71 | $23.73 (0.08%) | $23.75 | $23.70 | 2.52 K | $912.19 M |
| 09/02/2025 | $23.65 | $23.75 (0.42%) | $23.75 | $23.65 | 3.90 K | $903.78 M |
| 08/29/2025 | $23.79 | $23.74 (-0.21%) | $23.80 | $23.74 | 900 | $907.39 M |
| 08/28/2025 | $23.68 | $23.67 (-0.04%) | $23.70 | $23.63 | 2.03 K | $882.15 M |
| 08/27/2025 | $23.60 | $23.68 (0.34%) | $23.68 | $23.60 | 700 | $866.52 M |
| 08/26/2025 | $23.67 | $23.68 (0.04%) | $23.68 | $23.67 | 1.81 K | $870.13 M |
| 08/25/2025 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 800 | $846.09 M |
| 08/22/2025 | $23.58 | $23.58 (0%) | $23.72 | $23.58 | 1.44 K | $846.09 M |
| 08/21/2025 | $23.59 | $23.59 (0%) | $23.62 | $23.59 | 3.00 K | $826.86 M |
| 08/20/2025 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 1.12 K | $811.24 M |
| 08/19/2025 | $23.56 | $23.59 (0.13%) | $23.62 | $23.56 | 6.10 K | $817.25 M |
| 08/18/2025 | $23.54 | $23.55 (0.04%) | $23.58 | $23.53 | 5.30 K | $812.44 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.
