5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
+0.40%
Eagle Point Credit Company Inc. 6.6875% NT 28 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 3.65 K | $758.36 M |
| 12/04/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 300 | $770.38 M |
| 12/03/2025 | $25.15 | $25.04 (-0.44%) | $25.24 | $25.00 | 1.80 K | $770.38 M |
| 12/02/2025 | $25.06 | $25.06 (0%) | $25.24 | $24.90 | 2.00 K | $754.75 M |
| 12/01/2025 | $24.86 | $24.97 (0.44%) | $24.97 | $24.82 | 2.10 K | $749.94 M |
| 11/28/2025 | $25.04 | $24.98 (-0.24%) | $25.05 | $24.98 | 1.01 K | $753.55 M |
| 11/26/2025 | $24.84 | $24.81 (-0.12%) | $24.84 | $24.81 | 1.12 K | $741.53 M |
| 11/25/2025 | $25.02 | $24.85 (-0.68%) | $25.04 | $24.85 | 2.30 K | $722.30 M |
| 11/24/2025 | $25.05 | $24.81 (-0.96%) | $25.05 | $24.81 | 1.70 K | $715.09 M |
| 11/21/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 372 | $679.04 M |
| 11/20/2025 | $24.90 | $24.99 (0.36%) | $25.06 | $24.90 | 4.50 K | $663.41 M |
| 11/19/2025 | $24.89 | $24.90 (0.04%) | $24.97 | $24.89 | 2.83 K | $668.22 M |
| 11/18/2025 | $24.84 | $24.89 (0.2%) | $24.92 | $24.84 | 1.92 K | $677.83 M |
| 11/17/2025 | $24.71 | $24.76 (0.2%) | $24.76 | $24.71 | 510 | $689.85 M |
| 11/14/2025 | $24.65 | $24.71 (0.24%) | $24.87 | $24.65 | 3.64 K | $701.87 M |
| 11/13/2025 | $24.92 | $24.61 (-1.24%) | $24.96 | $24.61 | 6.53 K | $717.50 M |
| 11/12/2025 | $25.01 | $24.91 (-0.4%) | $25.03 | $24.89 | 4.02 K | $719.90 M |
| 11/11/2025 | $24.99 | $25.26 (1.08%) | $25.26 | $24.99 | 400 | $722.30 M |
| 11/10/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 400 | $724.71 M |
| 11/07/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 200 | $749.94 M |
| 11/06/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 102 | $743.94 M |
| 11/05/2025 | $24.97 | $25.06 (0.36%) | $25.06 | $24.92 | 600 | $743.94 M |
| 11/04/2025 | $24.90 | $25.13 (0.92%) | $25.13 | $24.90 | 900 | $746.34 M |
| 11/03/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.07 K | $740.33 M |
| 10/31/2025 | $25.04 | $25.07 (0.12%) | $25.18 | $25.04 | 1.10 K | $746.34 M |
| 10/30/2025 | $24.90 | $25.04 (0.56%) | $25.05 | $24.90 | 1.35 K | $723.50 M |
| 10/29/2025 | $24.85 | $24.92 (0.28%) | $24.92 | $24.85 | 511 | $733.12 M |
| 10/28/2025 | $24.86 | $24.95 (0.36%) | $25.05 | $24.82 | 1.70 K | $754.75 M |
| 10/27/2025 | $24.94 | $24.81 (-0.52%) | $24.94 | $24.79 | 2.90 K | $752.35 M |
| 10/24/2025 | $24.95 | $24.88 (-0.28%) | $24.95 | $24.88 | 3.89 K | $749.94 M |
| 10/23/2025 | $24.84 | $24.85 (0.04%) | $24.91 | $24.78 | 3.90 K | $734.32 M |
| 10/22/2025 | $24.89 | $24.83 (-0.24%) | $24.89 | $24.77 | 1.83 K | $717.50 M |
| 10/21/2025 | $24.80 | $24.73 (-0.28%) | $24.88 | $24.73 | 3.90 K | $712.69 M |
| 10/20/2025 | $24.82 | $24.70 (-0.48%) | $24.82 | $24.69 | 900 | $703.07 M |
| 10/17/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 215 | $728.31 M |
| 10/16/2025 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 189 | $730.72 M |
| 10/15/2025 | $24.56 | $24.77 (0.86%) | $24.82 | $24.56 | 1.60 K | $745.14 M |
| 10/14/2025 | $24.64 | $24.56 (-0.32%) | $24.64 | $24.53 | 1.80 K | $776.39 M |
| 10/13/2025 | $24.62 | $24.57 (-0.2%) | $24.68 | $24.57 | 3.20 K | $806.43 M |
| 10/10/2025 | $24.59 | $24.58 (-0.04%) | $24.59 | $24.56 | 841 | $795.61 M |
| 10/09/2025 | $24.82 | $24.64 (-0.73%) | $24.82 | $24.63 | 2.00 K | $810.04 M |
| 10/08/2025 | $24.80 | $24.81 (0.04%) | $24.81 | $24.80 | 1.64 K | $816.05 M |
| 10/07/2025 | $24.72 | $24.72 (0%) | $24.77 | $24.70 | 1.80 K | $810.04 M |
| 10/06/2025 | $24.84 | $24.78 (-0.24%) | $24.84 | $24.78 | 1.90 K | $814.84 M |
| 10/03/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.70 | 3.20 K | $819.65 M |
| 10/02/2025 | $24.78 | $24.70 (-0.32%) | $24.78 | $24.67 | 1.90 K | $828.06 M |
| 10/01/2025 | $24.74 | $24.70 (-0.16%) | $24.79 | $24.62 | 4.00 K | $813.64 M |
| 09/30/2025 | $24.60 | $24.60 (0%) | $24.70 | $24.60 | 1.70 K | $794.41 M |
| 09/29/2025 | $24.73 | $24.61 (-0.49%) | $24.80 | $24.61 | 2.15 K | $767.97 M |
| 09/26/2025 | $24.72 | $24.65 (-0.28%) | $24.72 | $24.61 | 1.20 K | $783.60 M |
| 09/25/2025 | $24.63 | $24.67 (0.16%) | $24.68 | $24.61 | 1.93 K | $792.01 M |
| 09/24/2025 | $24.73 | $24.61 (-0.49%) | $24.75 | $24.61 | 3.41 K | $790.81 M |
| 09/23/2025 | $24.82 | $24.70 (-0.48%) | $24.89 | $24.70 | 5.40 K | $796.82 M |
| 09/22/2025 | $24.81 | $24.83 (0.08%) | $24.83 | $24.81 | 700 | $790.81 M |
| 09/19/2025 | $24.76 | $24.96 (0.81%) | $24.96 | $24.75 | 1.50 K | $825.66 M |
| 09/18/2025 | $24.79 | $24.74 (-0.2%) | $24.79 | $24.74 | 440 | $841.28 M |
| 09/17/2025 | $24.89 | $24.71 (-0.72%) | $24.89 | $24.71 | 1.81 K | $834.07 M |
| 09/16/2025 | $24.87 | $24.76 (-0.44%) | $25.18 | $24.70 | 5.00 K | $841.28 M |
| 09/15/2025 | $24.74 | $24.66 (-0.32%) | $24.74 | $24.62 | 2.60 K | $842.49 M |
| 09/12/2025 | $24.90 | $25.05 (0.6%) | $25.18 | $24.90 | 1.00 K | $843.69 M |
| 09/11/2025 | $24.88 | $24.93 (0.2%) | $25.07 | $24.88 | 5.60 K | $847.29 M |
| 09/10/2025 | $24.87 | $24.88 (0.04%) | $24.93 | $24.86 | 4.81 K | $847.29 M |
| 09/09/2025 | $24.94 | $24.86 (-0.32%) | $25.06 | $24.85 | 2.81 K | $858.11 M |
| 09/08/2025 | $25.08 | $24.88 (-0.8%) | $25.08 | $24.87 | 6.30 K | $904.98 M |
| 09/05/2025 | $24.85 | $25.10 (1.01%) | $25.10 | $24.85 | 1.03 K | $907.39 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.
