5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
-0.83%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $23.90 | $23.89 (-0.04%) | $23.92 | $23.89 | 944 | $868.29 M |
| 01/13/2025 | $23.80 | $23.80 (0%) | $23.90 | $23.80 | 2,900 | $870.25 M |
| 01/10/2025 | $23.65 | $23.78 (0.55%) | $23.78 | $23.65 | 3,201 | $890.78 M |
| 01/08/2025 | $23.62 | $23.63 (0.04%) | $23.63 | $23.55 | 1,923 | $891.76 M |
| 01/07/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 535 | $886.87 M |
| 01/06/2025 | $23.48 | $23.66 (0.77%) | $23.70 | $23.48 | 1,339 | $891.76 M |
| 01/03/2025 | $23.50 | $23.55 (0.21%) | $23.68 | $23.38 | 1,200 | $893.71 M |
| 01/02/2025 | $23.50 | $23.56 (0.26%) | $23.56 | $23.50 | 1,200 | $885.89 M |
| 12/31/2024 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 0 | $868.29 M |
| 12/30/2024 | $23.40 | $23.49 (0.38%) | $23.49 | $23.33 | 1,041 | $850.69 M |
| 12/27/2024 | $23.25 | $23.43 (0.77%) | $23.49 | $23.23 | 3,908 | $862.42 M |
| 12/26/2024 | $23.22 | $23.21 (-0.04%) | $23.33 | $23.18 | 12,401 | $866.34 M |
| 12/24/2024 | $23.31 | $23.26 (-0.21%) | $23.40 | $23.06 | 3,300 | $861.45 M |
| 12/23/2024 | $23.82 | $23.40 (-1.76%) | $23.82 | $23.38 | 3,937 | $861.45 M |
| 12/20/2024 | $23.70 | $23.71 (0.04%) | $23.71 | $23.69 | 1,000 | $859.49 M |
| 12/19/2024 | $23.69 | $23.69 (0%) | $23.85 | $23.40 | 2,900 | $851.67 M |
| 12/18/2024 | $23.93 | $23.90 (-0.13%) | $24.04 | $23.90 | 2,510 | $855.58 M |
| 12/17/2024 | $24.05 | $24.08 (0.12%) | $24.20 | $24.01 | 1,900 | $862.42 M |
| 12/16/2024 | $24.01 | $24.05 (0.17%) | $24.05 | $23.70 | 1,510 | $868.29 M |
| 12/13/2024 | $24.31 | $24.11 (-0.82%) | $24.31 | $23.96 | 12,000 | $880.03 M |
| 12/12/2024 | $24.42 | $24.47 (0.2%) | $24.47 | $24.40 | 1,100 | $882.96 M |
| 12/11/2024 | $24.62 | $24.41 (-0.85%) | $24.62 | $24.35 | 5,500 | $892.74 M |
| 12/10/2024 | $24.55 | $24.43 (-0.49%) | $24.60 | $24.42 | 5,600 | $914.25 M |
| 12/09/2024 | $24.42 | $24.61 (0.78%) | $24.61 | $24.42 | 1,600 | $922.07 M |
| 12/06/2024 | $24.50 | $24.48 (-0.08%) | $24.62 | $24.48 | 2,103 | $925.98 M |
| 12/05/2024 | $24.65 | $24.63 (-0.08%) | $24.65 | $24.42 | 10,545 | $927.94 M |
| 12/04/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $926.96 M |
| 12/03/2024 | $24.89 | $24.70 (-0.76%) | $24.89 | $24.68 | 700 | $908.38 M |
| 12/02/2024 | $24.72 | $24.84 (0.49%) | $24.84 | $24.68 | 4,035 | $888.83 M |
| 11/29/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 200 | $888.83 M |
| 11/27/2024 | $24.43 | $24.69 (1.06%) | $24.69 | $24.41 | 2,720 | $888.83 M |
| 11/26/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 0 | $888.83 M |
| 11/25/2024 | $24.64 | $24.66 (0.08%) | $24.66 | $24.63 | 1,534 | $890.78 M |
| 11/22/2024 | $24.45 | $24.59 (0.57%) | $24.59 | $24.45 | 1,112 | $884.91 M |
| 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 | 2,931 | $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 | 3,200 | $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 |