-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
-0.28% -
3 MONTH PERFORMANCE
-1.04% -
6 MONTH PERFORMANCE
+1.57% -
YEAR-TO-DATE PERFORMANCE
+2.49% -
1 YEAR PERFORMANCE
+2.88%
Eagle Point Credit Company Inc. 6.6875% NT 28 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.69 | $24.65 (-0.15%) | $24.69 | $24.65 | 705 | |
| 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 | 1,601 | $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 |
| 10/11/2024 | $24.70 | $24.79 (0.36%) | $24.79 | $24.70 | 527 | $955.32 M |
| 10/10/2024 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.70 | 1,500 | $969.98 M |
| 10/09/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 480 | $971.94 M |
| 10/08/2024 | $24.89 | $24.80 (-0.36%) | $24.89 | $24.80 | 2,100 | $975.85 M |
| 10/07/2024 | $24.94 | $24.88 (-0.24%) | $24.94 | $24.86 | 1,122 | $969.01 M |
| 10/04/2024 | $24.85 | $24.92 (0.28%) | $24.95 | $24.85 | 5,900 | $965.09 M |
| 10/03/2024 | $24.92 | $24.79 (-0.52%) | $24.92 | $24.79 | 400 | $961.18 M |
| 10/02/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | $960.21 M |
| 10/01/2024 | $24.69 | $24.72 (0.12%) | $24.82 | $24.65 | 1,506 | $954.34 M |
| 09/30/2024 | $24.84 | $24.66 (-0.72%) | $24.84 | $24.60 | 2,900 | $964.12 M |
| 09/27/2024 | $24.84 | $24.78 (-0.24%) | $24.84 | $24.78 | 847 | $950.43 M |
| 09/26/2024 | $24.76 | $24.77 (0.04%) | $24.83 | $24.73 | 1,532 | $953.36 M |
| 09/25/2024 | $24.81 | $24.82 (0.04%) | $24.82 | $24.81 | 522 | $951.40 M |
| 09/24/2024 | $24.77 | $24.77 (0%) | $24.78 | $24.72 | 1,700 | $954.34 M |
| 09/23/2024 | $24.82 | $24.80 (-0.08%) | $24.83 | $24.70 | 1,624 | $953.36 M |
| 09/20/2024 | $24.95 | $24.76 (-0.76%) | $24.99 | $24.76 | 4,924 | $954.34 M |
| 09/19/2024 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 1,418 | $955.32 M |
| 09/18/2024 | $24.80 | $24.75 (-0.2%) | $24.84 | $24.70 | 3,500 | $958.25 M |
| 09/17/2024 | $24.75 | $24.75 (0%) | $24.85 | $24.74 | 2,119 | $956.29 M |
| 09/16/2024 | $24.58 | $24.75 (0.69%) | $24.75 | $24.58 | 12,800 | $959.23 M |
| 09/13/2024 | $25.20 | $24.96 (-0.95%) | $25.29 | $24.84 | 33,100 | $958.25 M |
| 09/12/2024 | $25.34 | $25.32 (-0.08%) | $25.35 | $25.24 | 800 | $958.25 M |
| 09/11/2024 | $25.23 | $25.19 (-0.16%) | $25.35 | $25.15 | 9,400 | $958.25 M |
| 09/10/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 444 | $969.01 M |
| 09/09/2024 | $25.00 | $25.24 (0.96%) | $25.25 | $24.94 | 4,500 | $983.67 M |
| 09/06/2024 | $24.94 | $25.08 (0.56%) | $25.10 | $24.94 | 500 | $978.78 M |
| 09/05/2024 | $25.00 | $25.10 (0.4%) | $25.10 | $24.91 | 2,112 | $979.76 M |
| 09/04/2024 | $24.80 | $25.04 (0.97%) | $25.10 | $24.80 | 12,500 | $975.85 M |
| 09/03/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 520 | $971.94 M |
| 08/30/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.83 | 4,133 | $976.83 M |
| 08/29/2024 | $24.95 | $24.89 (-0.24%) | $24.96 | $24.74 | 9,600 | $971.94 M |
| 08/28/2024 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1,500 | $970.96 M |
| 08/27/2024 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.95 | 3,941 | $971.94 M |
| 08/26/2024 | $24.85 | $25.10 (1.01%) | $25.35 | $24.85 | 8,000 | $976.83 M |
| 08/23/2024 | $24.92 | $24.94 (0.08%) | $25.00 | $24.90 | 1,709 | $977.81 M |
| 08/22/2024 | $24.73 | $24.88 (0.61%) | $25.00 | $24.73 | 531 | $972.92 M |
| 08/21/2024 | $24.86 | $24.77 (-0.36%) | $24.91 | $24.77 | 3,700 | $977.81 M |
| 08/20/2024 | $24.88 | $24.84 (-0.16%) | $24.98 | $24.84 | 3,948 | $970.96 M |
| 08/19/2024 | $24.81 | $24.81 (0%) | $25.00 | $24.73 | 7,800 | $966.07 M |
| 08/16/2024 | $24.95 | $24.77 (-0.72%) | $24.95 | $24.77 | 5,402 | $957.27 M |
| 08/15/2024 | $25.04 | $24.90 (-0.56%) | $25.04 | $24.87 | 1,400 | $949.45 M |
| 08/14/2024 | $25.38 | $24.91 (-1.85%) | $25.38 | $24.87 | 6,315 | $946.52 M |