5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-2.91%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $23.65 | $23.65 (-0.01%) | $23.65 | $23.65 | 709 | $815.84 M |
| 07/16/2025 | $23.65 | $23.68 (0.13%) | $23.71 | $23.64 | 10.30 K | $819.75 M |
| 07/15/2025 | $23.76 | $23.73 (-0.13%) | $23.79 | $23.73 | 10.21 K | $825.34 M |
| 07/14/2025 | $23.77 | $23.68 (-0.38%) | $23.77 | $23.67 | 16.51 K | $838.76 M |
| 07/11/2025 | $23.74 | $23.74 (0%) | $23.74 | $23.74 | 22 | $849.95 M |
| 07/10/2025 | $23.75 | $23.74 (-0.04%) | $23.75 | $23.74 | 1.40 K | $872.31 M |
| 07/09/2025 | $23.64 | $23.75 (0.47%) | $23.75 | $23.64 | 700 | $866.72 M |
| 07/08/2025 | $23.66 | $23.65 (-0.04%) | $23.66 | $23.65 | 947 | $871.19 M |
| 07/07/2025 | $23.52 | $23.62 (0.43%) | $23.66 | $23.52 | 600 | $866.72 M |
| 07/03/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 300 | $868.96 M |
| 07/02/2025 | $23.61 | $23.64 (0.13%) | $23.64 | $23.61 | 708 | $867.84 M |
| 07/01/2025 | $23.59 | $23.56 (-0.13%) | $23.59 | $23.56 | 3.60 K | $862.25 M |
| 06/30/2025 | $23.52 | $23.61 (0.38%) | $23.61 | $23.52 | 3.70 K | $856.66 M |
| 06/27/2025 | $23.51 | $23.49 (-0.09%) | $23.56 | $23.47 | 6.04 K | $846.59 M |
| 06/26/2025 | $23.46 | $23.49 (0.13%) | $23.49 | $23.46 | 2.30 K | $842.12 M |
| 06/25/2025 | $23.41 | $23.44 (0.13%) | $23.44 | $23.35 | 6.60 K | $842.12 M |
| 06/24/2025 | $23.40 | $23.42 (0.09%) | $23.42 | $23.36 | 7.20 K | $844.35 M |
| 06/23/2025 | $23.32 | $23.32 (0%) | $23.32 | $23.32 | 205 | $836.53 M |
| 06/20/2025 | $23.37 | $23.41 (0.17%) | $23.41 | $23.34 | 6.20 K | $844.35 M |
| 06/18/2025 | $23.32 | $23.34 (0.09%) | $23.38 | $23.31 | 9.82 K | $842.12 M |
| 06/17/2025 | $23.36 | $23.36 (0%) | $23.36 | $23.36 | 200 | $842.12 M |
| 06/16/2025 | $23.33 | $23.36 (0.13%) | $23.36 | $23.33 | 4.70 K | $841.00 M |
| 06/13/2025 | $23.69 | $23.66 (-0.13%) | $23.69 | $23.51 | 2.02 K | $841.00 M |
| 06/12/2025 | $23.60 | $23.65 (0.21%) | $23.65 | $23.60 | 1.10 K | $847.71 M |
| 06/11/2025 | $23.57 | $23.61 (0.17%) | $23.61 | $23.57 | 700 | $857.77 M |
| 06/10/2025 | $23.68 | $23.55 (-0.55%) | $23.68 | $23.55 | 1.65 K | $872.31 M |
| 06/09/2025 | $23.56 | $23.57 (0.04%) | $23.68 | $23.50 | 4.35 K | $885.73 M |
| 06/06/2025 | $23.55 | $23.55 (0%) | $23.59 | $23.53 | 1.83 K | $884.61 M |
| 06/05/2025 | $23.72 | $23.60 (-0.51%) | $23.72 | $23.51 | 2.70 K | $867.84 M |
| 06/04/2025 | $23.64 | $23.64 (0%) | $23.65 | $23.55 | 2.80 K | $854.42 M |
| 06/03/2025 | $23.47 | $23.54 (0.3%) | $23.54 | $23.47 | 6.23 K | $868.96 M |
| 06/02/2025 | $23.47 | $23.50 (0.13%) | $23.50 | $23.44 | 5.24 K | $879.02 M |
| 05/30/2025 | $23.53 | $23.48 (-0.21%) | $23.53 | $23.48 | 2.53 K | $881.26 M |
| 05/29/2025 | $23.37 | $23.42 (0.21%) | $23.50 | $23.35 | 27.30 K | $861.13 M |
| 05/28/2025 | $23.25 | $23.18 (-0.3%) | $23.25 | $23.13 | 9.00 K | $841.00 M |
| 05/27/2025 | $23.20 | $23.25 (0.22%) | $23.29 | $23.20 | 6.60 K | $856.66 M |
| 05/23/2025 | $23.29 | $23.19 (-0.43%) | $23.29 | $23.19 | 700 | $838.76 M |
| 05/22/2025 | $23.14 | $23.25 (0.48%) | $23.25 | $23.00 | 2.70 K | $832.05 M |
| 05/21/2025 | $23.17 | $23.27 (0.43%) | $23.36 | $23.17 | 3.30 K | $844.35 M |
| 05/20/2025 | $23.32 | $23.26 (-0.26%) | $23.32 | $23.26 | 1.63 K | $862.25 M |
| 05/19/2025 | $23.17 | $23.32 (0.65%) | $23.34 | $23.15 | 2.80 K | $872.31 M |
| 05/16/2025 | $23.25 | $23.35 (0.43%) | $23.35 | $23.25 | 948 | $882.38 M |
| 05/15/2025 | $23.22 | $23.25 (0.13%) | $23.25 | $23.16 | 7.15 K | $864.48 M |
| 05/14/2025 | $23.11 | $23.15 (0.17%) | $23.16 | $23.08 | 6.42 K | $863.37 M |
| 05/13/2025 | $23.27 | $23.22 (-0.21%) | $23.29 | $23.22 | 5.22 K | $876.79 M |
| 05/12/2025 | $23.20 | $23.16 (-0.17%) | $23.24 | $23.15 | 7.53 K | $883.50 M |
| 05/09/2025 | $23.10 | $23.10 (0%) | $23.18 | $23.04 | 2.00 K | $893.56 M |
| 05/08/2025 | $23.14 | $23.12 (-0.09%) | $23.14 | $23.07 | 4.80 K | $893.56 M |
| 05/07/2025 | $23.15 | $23.09 (-0.26%) | $23.17 | $23.09 | 7.22 K | $911.46 M |
| 05/06/2025 | $23.02 | $23.06 (0.17%) | $23.17 | $22.97 | 21.00 K | $908.10 M |
| 05/05/2025 | $23.02 | $23.00 (-0.09%) | $23.08 | $22.99 | 14.20 K | $891.32 M |
| 05/02/2025 | $22.99 | $23.00 (0.04%) | $23.10 | $22.96 | 17.00 K | $874.55 M |
| 05/01/2025 | $22.90 | $22.95 (0.22%) | $22.97 | $22.90 | 8.20 K | $868.96 M |
| 04/30/2025 | $22.94 | $22.89 (-0.22%) | $22.98 | $22.82 | 6.30 K | $868.96 M |
| 04/29/2025 | $23.12 | $22.95 (-0.74%) | $23.14 | $22.95 | 11.84 K | $872.31 M |
| 04/28/2025 | $23.13 | $23.05 (-0.35%) | $23.22 | $23.00 | 7.34 K | $873.43 M |
| 04/25/2025 | $22.92 | $23.29 (1.61%) | $23.29 | $22.92 | 3.60 K | $773.40 M |
| 04/24/2025 | $22.95 | $22.90 (-0.22%) | $23.11 | $22.85 | 8.93 K | $767.43 M |
| 04/23/2025 | $22.91 | $22.93 (0.09%) | $22.93 | $22.91 | 2.50 K | $761.47 M |
| 04/22/2025 | $23.02 | $22.84 (-0.78%) | $23.11 | $22.84 | 5.80 K | $755.50 M |
| 04/21/2025 | $22.78 | $23.00 (0.97%) | $23.12 | $22.71 | 7.70 K | $733.63 M |
| 04/17/2025 | $22.80 | $22.78 (-0.09%) | $22.87 | $22.78 | 9.62 K | $733.63 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.
