-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
+3.96% -
3 MONTH PERFORMANCE
+3.49% -
6 MONTH PERFORMANCE
+4.39% -
YEAR-TO-DATE PERFORMANCE
+4.91% -
1 YEAR PERFORMANCE
+6.51%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $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 |
| 08/21/2024 | $24.46 | $24.50 (0.16%) | $24.78 | $24.36 | 5,500 | $977.81 M |
| 08/20/2024 | $24.55 | $24.55 (0%) | $24.79 | $24.42 | 5,615 | $970.96 M |
| 08/19/2024 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 700 | $966.07 M |
| 08/16/2024 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 127,850 | $957.27 M |
| 08/15/2024 | $24.35 | $24.88 (2.18%) | $24.88 | $24.35 | 900 | $949.45 M |
| 08/14/2024 | $24.72 | $24.73 (0.04%) | $24.73 | $24.72 | 1,000 | $946.52 M |
| 08/13/2024 | $24.66 | $24.73 (0.28%) | $24.73 | $24.10 | 1,800 | $952.38 M |
| 08/12/2024 | $24.27 | $24.58 (1.28%) | $24.61 | $24.27 | 3,500 | $957.27 M |
| 08/09/2024 | $24.25 | $24.25 (0%) | $24.30 | $24.25 | 3,300 | $973.89 M |
| 08/08/2024 | $24.18 | $24.38 (0.83%) | $24.38 | $24.18 | 1,200 | $981.72 M |
| 08/07/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 200 | $965.09 M |
| 08/06/2024 | $24.38 | $24.49 (0.45%) | $24.49 | $24.38 | 627 | $952.38 M |
| 08/05/2024 | $24.27 | $24.51 (0.99%) | $24.51 | $24.27 | 1,142 | $940.65 M |
| 08/02/2024 | $24.25 | $24.50 (1.03%) | $24.51 | $24.25 | 1,138 | $792.76 M |
| 08/01/2024 | $24.24 | $24.49 (1.03%) | $24.51 | $24.24 | 1,300 | $800.03 M |
| 07/31/2024 | $24.25 | $24.38 (0.54%) | $24.38 | $24.25 | 1,303 | $803.26 M |
| 07/30/2024 | $24.27 | $24.38 (0.45%) | $24.47 | $24.15 | 1,001 | $798.41 M |
| 07/29/2024 | $24.35 | $24.43 (0.33%) | $24.43 | $24.25 | 1,731 | $792.76 M |
| 07/26/2024 | $24.41 | $24.44 (0.12%) | $24.44 | $24.15 | 1,838 | $793.57 M |
| 07/25/2024 | $24.14 | $24.41 (1.12%) | $24.43 | $24.10 | 3,900 | $792.76 M |
| 07/24/2024 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 64,175 | $783.88 M |
| 07/23/2024 | $24.49 | $24.36 (-0.53%) | $24.49 | $24.19 | 6,128 | $807.29 M |
| 07/22/2024 | $24.22 | $24.45 (0.95%) | $24.45 | $24.12 | 1,200 | $808.10 M |
| 07/19/2024 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 32,337 | $800.83 M |
| 07/18/2024 | $24.16 | $24.49 (1.37%) | $24.49 | $24.16 | 945 | $804.87 M |
| 07/17/2024 | $24.00 | $24.36 (1.5%) | $24.37 | $24.00 | 2,212 | $808.91 M |
| 07/16/2024 | $24.19 | $24.38 (0.79%) | $24.38 | $24.19 | 600 | $810.52 M |
| 07/15/2024 | $24.40 | $24.49 (0.37%) | $24.49 | $24.24 | 2,100 | $810.52 M |
| 07/12/2024 | $24.20 | $24.42 (0.91%) | $24.42 | $24.20 | 1,722 | $808.10 M |
| 07/11/2024 | $24.12 | $24.28 (0.66%) | $24.28 | $24.12 | 820 | $809.71 M |
| 07/10/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 500 | $826.67 M |
| 07/09/2024 | $24.18 | $24.25 (0.29%) | $24.25 | $24.18 | 831 | $831.51 M |
| 07/08/2024 | $24.00 | $24.39 (1.63%) | $24.41 | $24.00 | 1,300 | $827.47 M |
| 07/05/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 400 | $823.44 M |
| 07/03/2024 | $24.29 | $24.42 (0.54%) | $24.42 | $24.29 | 800 | $819.40 M |
| 07/02/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.01 | 1,814 | $814.56 M |
| 07/01/2024 | $24.43 | $24.27 (-0.65%) | $24.43 | $24.03 | 508 | $810.52 M |
| 06/28/2024 | $24.39 | $24.39 (0%) | $24.39 | $24.39 | 350 | $811.33 M |
| 06/27/2024 | $24.39 | $24.39 (0%) | $24.39 | $24.39 | 325 | $812.14 M |
| 06/26/2024 | $24.09 | $24.39 (1.25%) | $24.39 | $24.09 | 4,500 | $813.75 M |
| 06/25/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 312 | $813.75 M |
| 06/24/2024 | $24.17 | $24.25 (0.33%) | $24.26 | $23.98 | 2,710 | $813.75 M |
| 06/21/2024 | $24.11 | $24.26 (0.62%) | $24.26 | $23.99 | 1,447 | $812.94 M |
| 06/20/2024 | $24.36 | $24.27 (-0.37%) | $24.36 | $24.04 | 1,700 | $815.37 M |
| 06/18/2024 | $24.12 | $24.28 (0.66%) | $24.28 | $24.04 | 1,302 | $815.37 M |
| 06/17/2024 | $24.29 | $24.29 (0%) | $24.29 | $24.29 | 300 | $815.37 M |
| 06/14/2024 | $24.10 | $24.29 (0.79%) | $24.29 | $24.10 | 1,403 | $816.17 M |
| 06/13/2024 | $24.20 | $24.40 (0.83%) | $24.47 | $24.10 | 5,923 | $817.79 M |
| 06/12/2024 | $24.49 | $24.36 (-0.53%) | $24.49 | $24.29 | 2,117 | $824.25 M |
| 06/11/2024 | $24.24 | $24.36 (0.5%) | $24.36 | $24.12 | 620 | $825.05 M |