-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
-0.93% -
6 MONTH PERFORMANCE
+2.38% -
YEAR-TO-DATE PERFORMANCE
+2.25% -
1 YEAR PERFORMANCE
+6.64%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $24.55 | $24.57 (0.08%) | $24.57 | $24.55 | 1,105 | $874.16 M |
| 11/20/2024 | $24.50 | $24.58 (0.33%) | $24.58 | $24.50 | 2,130 | $878.07 M |
| 11/19/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 0 | $884.91 M |
| 11/18/2024 | $24.46 | $24.56 (0.41%) | $24.56 | $24.46 | 1,140 | $878.07 M |
| 11/15/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $892.74 M |
| 11/14/2024 | $24.55 | $24.69 (0.57%) | $24.69 | $24.55 | 1,202 | $906.43 M |
| 11/13/2024 | $24.45 | $24.53 (0.33%) | $24.53 | $24.42 | 1,700 | $920.12 M |
| 11/12/2024 | $24.65 | $24.65 (0%) | $24.66 | $24.65 | 3,612 | $916.20 M |
| 11/11/2024 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 0 | $948.47 M |
| 11/08/2024 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 512 | $948.47 M |
| 11/07/2024 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 0 | $953.36 M |
| 11/06/2024 | $24.52 | $24.89 (1.51%) | $24.89 | $24.52 | 1,100 | $942.60 M |
| 11/05/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $947.49 M |
| 11/04/2024 | $24.62 | $24.52 (-0.41%) | $24.62 | $24.31 | 2,200 | $940.65 M |
| 11/01/2024 | $24.58 | $24.62 (0.16%) | $24.62 | $24.55 | 1,616 | $947.49 M |
| 10/31/2024 | $24.30 | $24.62 (1.32%) | $24.62 | $24.24 | 814 | $935.76 M |
| 10/30/2024 | $24.38 | $24.66 (1.15%) | $24.68 | $24.38 | 1,300 | $933.80 M |
| 10/29/2024 | $24.57 | $24.66 (0.37%) | $24.66 | $24.23 | 844 | $933.80 M |
| 10/28/2024 | $24.60 | $24.49 (-0.45%) | $24.64 | $24.30 | 2,955 | $936.74 M |
| 10/25/2024 | $24.51 | $24.60 (0.37%) | $24.60 | $24.50 | 4,100 | $939.67 M |
| 10/24/2024 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 0 | $935.76 M |
| 10/23/2024 | $24.54 | $24.67 (0.53%) | $24.67 | $24.54 | 501 | $945.54 M |
| 10/22/2024 | $24.57 | $24.73 (0.65%) | $24.73 | $24.49 | 3,248 | $948.47 M |
| 10/21/2024 | $24.65 | $24.63 (-0.08%) | $24.65 | $24.60 | 800 | $953.36 M |
| 10/18/2024 | $24.63 | $24.67 (0.16%) | $24.67 | $24.63 | 301 | $950.43 M |
| 10/17/2024 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.64 | 501 | $948.47 M |
| 10/16/2024 | $24.65 | $24.73 (0.32%) | $24.73 | $24.59 | 9,126 | $948.47 M |
| 10/15/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 300 | $948.47 M |
| 10/14/2024 | $24.72 | $24.90 (0.73%) | $24.90 | $24.62 | 600 | $948.47 M |
| 10/11/2024 | $24.60 | $24.87 (1.1%) | $24.87 | $24.60 | 400 | $955.32 M |
| 10/10/2024 | $24.60 | $24.74 (0.57%) | $24.74 | $24.60 | 3,800 | $969.98 M |
| 10/09/2024 | $24.55 | $24.66 (0.45%) | $24.68 | $24.55 | 945 | $971.94 M |
| 10/08/2024 | $24.64 | $24.68 (0.16%) | $24.69 | $24.51 | 2,300 | $975.85 M |
| 10/07/2024 | $24.69 | $24.64 (-0.2%) | $24.69 | $24.55 | 827 | $969.01 M |
| 10/04/2024 | $24.63 | $24.80 (0.69%) | $24.80 | $24.63 | 738 | $965.09 M |
| 10/03/2024 | $24.63 | $24.78 (0.61%) | $24.78 | $24.60 | 3,600 | $961.18 M |
| 10/02/2024 | $24.71 | $24.84 (0.53%) | $24.84 | $24.71 | 700 | $960.21 M |
| 10/01/2024 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 300 | $954.34 M |
| 09/30/2024 | $24.81 | $24.87 (0.24%) | $24.87 | $24.60 | 1,035 | $964.12 M |
| 09/27/2024 | $24.67 | $24.80 (0.53%) | $24.81 | $24.67 | 1,506 | $950.43 M |
| 09/26/2024 | $24.52 | $24.87 (1.43%) | $24.87 | $24.45 | 1,900 | $953.36 M |
| 09/25/2024 | $24.61 | $24.70 (0.37%) | $24.83 | $24.61 | 1,800 | $951.40 M |
| 09/24/2024 | $24.58 | $24.77 (0.77%) | $24.77 | $24.29 | 3,436 | $954.34 M |
| 09/23/2024 | $24.68 | $24.79 (0.45%) | $24.83 | $24.50 | 2,341 | $953.36 M |
| 09/20/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $954.34 M |
| 09/19/2024 | $24.79 | $24.90 (0.44%) | $24.90 | $24.79 | 306 | $955.32 M |
| 09/18/2024 | $24.49 | $24.60 (0.45%) | $24.60 | $24.49 | 1,400 | $958.25 M |
| 09/17/2024 | $24.80 | $24.86 (0.24%) | $24.96 | $24.80 | 710 | $956.29 M |
| 09/16/2024 | $24.90 | $24.80 (-0.4%) | $24.90 | $24.75 | 800 | $959.23 M |
| 09/13/2024 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 127,750 | $958.25 M |
| 09/12/2024 | $25.19 | $25.01 (-0.71%) | $25.19 | $25.00 | 2,800 | $958.25 M |
| 09/11/2024 | $25.11 | $25.21 (0.4%) | $25.21 | $25.09 | 1,108 | $958.25 M |
| 09/10/2024 | $24.93 | $25.11 (0.72%) | $25.11 | $24.93 | 1,200 | $969.01 M |
| 09/09/2024 | $24.35 | $24.90 (2.26%) | $24.90 | $24.35 | 2,400 | $983.67 M |
| 09/06/2024 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 127 | $978.78 M |
| 09/05/2024 | $24.84 | $24.85 (0.04%) | $24.85 | $24.77 | 600 | $979.76 M |
| 09/04/2024 | $24.70 | $24.75 (0.2%) | $24.84 | $24.68 | 2,045 | $975.85 M |
| 09/03/2024 | $24.83 | $24.75 (-0.32%) | $24.84 | $24.50 | 4,200 | $971.94 M |
| 08/30/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 300 | $976.83 M |
| 08/29/2024 | $24.79 | $24.82 (0.12%) | $24.82 | $24.62 | 4,500 | $971.94 M |
| 08/28/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 400 | $970.96 M |
| 08/27/2024 | $24.54 | $24.82 (1.14%) | $24.82 | $24.50 | 4,400 | $971.94 M |
| 08/26/2024 | $24.65 | $24.80 (0.61%) | $24.80 | $24.65 | 2,927 | $976.83 M |
| 08/23/2024 | $24.80 | $24.79 (-0.04%) | $24.80 | $24.42 | 4,300 | $977.81 M |
| 08/22/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 325 | $972.92 M |