5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-0.65%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+1.07%
Eagle Point Credit Company Inc. 6.6875% NT 28 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.55 | $24.56 (0.04%) | $24.56 | $24.55 | 1,068 | $868.29 M |
| 01/13/2025 | $24.39 | $24.41 (0.08%) | $24.48 | $24.37 | 2,338 | $870.25 M |
| 01/10/2025 | $24.37 | $24.39 (0.08%) | $24.50 | $24.36 | 5,604 | $890.78 M |
| 01/08/2025 | $24.40 | $24.50 (0.41%) | $24.63 | $24.36 | 10,724 | $891.76 M |
| 01/07/2025 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.38 | 2,400 | $886.87 M |
| 01/06/2025 | $24.52 | $24.61 (0.37%) | $24.61 | $24.52 | 1,922 | $891.76 M |
| 01/03/2025 | $24.55 | $24.64 (0.37%) | $24.64 | $24.55 | 2,900 | $893.71 M |
| 01/02/2025 | $24.49 | $24.50 (0.04%) | $24.50 | $24.49 | 900 | $885.89 M |
| 12/31/2024 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 0 | $868.29 M |
| 12/30/2024 | $24.50 | $24.32 (-0.73%) | $24.50 | $24.32 | 1,842 | $850.69 M |
| 12/27/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 1,200 | $862.42 M |
| 12/26/2024 | $24.33 | $24.44 (0.45%) | $24.44 | $24.33 | 500 | $866.34 M |
| 12/24/2024 | $24.46 | $24.33 (-0.53%) | $24.46 | $24.33 | 1,802 | $861.45 M |
| 12/23/2024 | $24.31 | $24.32 (0.04%) | $24.32 | $24.31 | 318 | $861.45 M |
| 12/20/2024 | $24.30 | $24.30 (0%) | $24.56 | $24.30 | 2,400 | $859.49 M |
| 12/19/2024 | $24.42 | $24.49 (0.29%) | $24.68 | $24.35 | 3,800 | $851.67 M |
| 12/18/2024 | $24.55 | $24.35 (-0.81%) | $24.89 | $24.28 | 11,327 | $855.58 M |
| 12/17/2024 | $24.44 | $24.38 (-0.25%) | $24.60 | $24.38 | 4,000 | $862.42 M |
| 12/16/2024 | $24.83 | $24.55 (-1.13%) | $24.83 | $24.55 | 919 | $868.29 M |
| 12/13/2024 | $24.87 | $24.86 (-0.04%) | $24.87 | $24.80 | 9,900 | $880.03 M |
| 12/12/2024 | $24.85 | $24.86 (0.04%) | $24.86 | $24.85 | 500 | $882.96 M |
| 12/11/2024 | $24.90 | $24.85 (-0.2%) | $25.00 | $24.85 | 2,300 | $892.74 M |
| 12/10/2024 | $24.90 | $24.86 (-0.16%) | $24.96 | $24.86 | 2,100 | $914.25 M |
| 12/09/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 600 | $922.07 M |
| 12/06/2024 | $24.90 | $24.91 (0.04%) | $24.91 | $24.90 | 400 | $925.98 M |
| 12/05/2024 | $24.93 | $25.00 (0.28%) | $25.00 | $24.93 | 1,600 | $927.94 M |
| 12/04/2024 | $24.85 | $24.93 (0.32%) | $24.93 | $24.85 | 1,038 | $926.96 M |
| 12/03/2024 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 431 | $908.38 M |
| 12/02/2024 | $24.80 | $24.92 (0.48%) | $24.92 | $24.80 | 547 | $888.83 M |
| 11/29/2024 | $24.90 | $24.80 (-0.4%) | $24.92 | $24.80 | 1,200 | $888.83 M |
| 11/27/2024 | $24.85 | $24.91 (0.24%) | $24.92 | $24.80 | 1,300 | $888.83 M |
| 11/26/2024 | $24.85 | $24.83 (-0.08%) | $24.85 | $24.77 | 6,000 | $888.83 M |
| 11/25/2024 | $24.76 | $24.86 (0.4%) | $24.94 | $24.76 | 1,600 | $890.78 M |
| 11/22/2024 | $24.95 | $24.76 (-0.76%) | $24.95 | $24.76 | 2,349 | $884.91 M |
| 11/21/2024 | $24.73 | $24.90 (0.69%) | $24.90 | $24.73 | 923 | $874.16 M |
| 11/20/2024 | $24.87 | $24.73 (-0.56%) | $24.88 | $24.73 | 2,000 | $878.07 M |
| 11/19/2024 | $24.83 | $24.85 (0.08%) | $24.85 | $24.73 | 1,204 | $884.91 M |
| 11/18/2024 | $24.65 | $24.70 (0.2%) | $24.80 | $24.65 | 3,600 | $878.07 M |
| 11/15/2024 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 600 | $892.74 M |
| 11/14/2024 | $24.69 | $24.65 (-0.16%) | $24.69 | $24.65 | 1,000 | $906.43 M |
| 11/13/2024 | $24.66 | $24.66 (0%) | $24.70 | $24.66 | 3,213 | $920.12 M |
| 11/12/2024 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.65 | 517 | $916.20 M |
| 11/11/2024 | $24.66 | $24.65 (-0.04%) | $24.70 | $24.65 | 2,100 | $948.47 M |
| 11/08/2024 | $24.67 | $24.74 (0.28%) | $24.87 | $24.65 | 8,500 | $948.47 M |
| 11/07/2024 | $24.70 | $24.62 (-0.32%) | $24.74 | $24.60 | 2,600 | $953.36 M |
| 11/06/2024 | $24.70 | $24.70 (0%) | $24.84 | $24.70 | 2,500 | $942.60 M |
| 11/05/2024 | $24.72 | $24.73 (0.04%) | $24.73 | $24.70 | 800 | $947.49 M |
| 11/04/2024 | $24.71 | $24.83 (0.49%) | $24.83 | $24.70 | 3,300 | $940.65 M |
| 11/01/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | $947.49 M |
| 10/31/2024 | $24.70 | $24.77 (0.28%) | $24.77 | $24.70 | 848 | $935.76 M |
| 10/30/2024 | $24.72 | $24.70 (-0.08%) | $24.76 | $24.70 | 1,501 | $933.80 M |
| 10/29/2024 | $24.72 | $24.75 (0.12%) | $24.82 | $24.71 | 700 | $933.80 M |
| 10/28/2024 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.70 | 3,945 | $936.74 M |
| 10/25/2024 | $24.70 | $24.86 (0.65%) | $24.90 | $24.70 | 800 | $939.67 M |
| 10/24/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $935.76 M |
| 10/23/2024 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 400 | $945.54 M |
| 10/22/2024 | $24.79 | $24.71 (-0.32%) | $24.79 | $24.71 | 1,241 | $948.47 M |
| 10/21/2024 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 237 | $953.36 M |
| 10/18/2024 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 237 | $950.43 M |
| 10/17/2024 | $24.70 | $24.81 (0.45%) | $24.83 | $24.64 | 3,900 | $948.47 M |
| 10/16/2024 | $24.62 | $24.70 (0.32%) | $24.70 | $24.62 | 1,331 | $948.47 M |
| 10/15/2024 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 700 | $948.47 M |
| 10/14/2024 | $24.70 | $24.72 (0.08%) | $24.87 | $24.70 | 700 | $948.47 M |