5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
+6.74%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.14 | $24.29 (0.61%) | $24.60 | $24.08 | 18.04 K | $552.94 M |
| 05/05/2026 | $24.25 | $24.27 (0.08%) | $24.48 | $24.08 | 16.64 K | $557.56 M |
| 05/04/2026 | $24.54 | $24.26 (-1.14%) | $24.54 | $24.15 | 11.14 K | $560.19 M |
| 05/01/2026 | $24.91 | $24.63 (-1.12%) | $24.91 | $24.37 | 7.30 K | $556.24 M |
| 04/30/2026 | $24.85 | $24.76 (-0.36%) | $24.85 | $24.60 | 7.04 K | $537.78 M |
| 04/29/2026 | $24.92 | $24.85 (-0.28%) | $24.92 | $24.76 | 1.90 K | $537.78 M |
| 04/28/2026 | $24.80 | $24.80 (0%) | $24.80 | $24.69 | 9.20 K | $529.88 M |
| 04/27/2026 | $24.80 | $24.81 (0.04%) | $24.85 | $24.64 | 6.10 K | $525.92 M |
| 04/24/2026 | $24.70 | $24.79 (0.36%) | $24.85 | $24.70 | 2.35 K | $529.88 M |
| 04/23/2026 | $24.70 | $24.85 (0.61%) | $24.85 | $24.70 | 11.71 K | $532.51 M |
| 04/22/2026 | $24.84 | $24.75 (-0.36%) | $24.84 | $24.61 | 2.94 K | $533.83 M |
| 04/21/2026 | $24.52 | $24.75 (0.94%) | $24.75 | $24.40 | 4.30 K | $527.24 M |
| 04/20/2026 | $24.35 | $24.52 (0.7%) | $24.59 | $24.35 | 4.62 K | $528.56 M |
| 04/17/2026 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 2.55 K | $533.83 M |
| 04/16/2026 | $24.35 | $24.34 (-0.04%) | $24.40 | $24.29 | 4.71 K | $527.24 M |
| 04/15/2026 | $24.18 | $24.35 (0.7%) | $24.35 | $24.18 | 4.00 K | $532.51 M |
| 04/14/2026 | $24.27 | $24.11 (-0.66%) | $24.27 | $24.11 | 4.90 K | $506.15 M |
| 04/13/2026 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 3.82 K | $503.51 M |
| 04/10/2026 | $24.25 | $24.41 (0.66%) | $24.41 | $24.12 | 5.14 K | $503.51 M |
| 04/09/2026 | $24.43 | $24.38 (-0.2%) | $24.50 | $24.25 | 7.30 K | $535.15 M |
| 04/08/2026 | $24.14 | $24.30 (0.66%) | $24.43 | $24.14 | 2.91 K | $536.47 M |
| 04/07/2026 | $24.14 | $24.07 (-0.29%) | $24.14 | $24.00 | 1.94 K | $518.01 M |
| 04/06/2026 | $24.14 | $24.07 (-0.29%) | $24.14 | $24.01 | 1.00 K | $527.24 M |
| 04/02/2026 | $24.30 | $24.15 (-0.62%) | $24.60 | $23.92 | 10.20 K | $524.60 M |
| 04/01/2026 | $24.76 | $24.48 (-1.13%) | $24.76 | $24.35 | 3.95 K | $523.29 M |
| 03/31/2026 | $24.74 | $24.58 (-0.65%) | $24.74 | $24.54 | 4.20 K | $495.61 M |
| 03/30/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.44 | 900 | $475.83 M |
| 03/27/2026 | $24.55 | $24.55 (0%) | $24.67 | $24.45 | 2.93 K | $486.38 M |
| 03/26/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.43 | 2.74 K | $485.06 M |
| 03/25/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.00 K | $475.83 M |
| 03/24/2026 | $24.55 | $24.55 (0%) | $24.75 | $24.47 | 6.73 K | $462.65 M |
| 03/23/2026 | $24.42 | $24.58 (0.66%) | $24.58 | $24.42 | 1.80 K | $475.83 M |
| 03/20/2026 | $24.46 | $24.55 (0.37%) | $24.64 | $24.26 | 14.62 K | $481.11 M |
| 03/19/2026 | $24.38 | $24.62 (0.98%) | $24.65 | $24.38 | 2.00 K | $479.79 M |
| 03/18/2026 | $24.12 | $24.45 (1.37%) | $24.46 | $24.05 | 5.94 K | $462.65 M |
| 03/17/2026 | $24.09 | $24.28 (0.79%) | $24.38 | $24.08 | 3.90 K | $475.83 M |
| 03/16/2026 | $24.03 | $24.04 (0.04%) | $24.04 | $23.93 | 3.50 K | $470.56 M |
| 03/13/2026 | $23.91 | $23.96 (0.21%) | $23.99 | $23.85 | 5.70 K | $469.24 M |
| 03/12/2026 | $23.78 | $24.00 (0.93%) | $24.00 | $23.77 | 7.73 K | $500.88 M |
| 03/11/2026 | $23.90 | $23.90 (0%) | $23.90 | $23.78 | 2.30 K | $523.29 M |
| 03/10/2026 | $23.80 | $23.92 (0.5%) | $24.04 | $23.77 | 5.00 K | $550.97 M |
| 03/09/2026 | $23.70 | $23.73 (0.13%) | $23.95 | $23.26 | 20.70 K | $535.15 M |
| 03/06/2026 | $23.78 | $23.78 (0%) | $24.03 | $23.63 | 8.60 K | $528.56 M |
| 03/05/2026 | $24.44 | $24.14 (-1.23%) | $24.45 | $23.52 | 24.04 K | $537.78 M |
| 03/04/2026 | $24.68 | $24.54 (-0.57%) | $24.69 | $24.54 | 4.10 K | $525.92 M |
| 03/03/2026 | $24.56 | $24.68 (0.49%) | $24.68 | $24.56 | 1.22 K | $533.83 M |
| 03/02/2026 | $24.75 | $24.70 (-0.2%) | $24.79 | $24.62 | 2.10 K | $544.38 M |
| 02/27/2026 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.74 | 4.50 K | $531.19 M |
| 02/26/2026 | $24.75 | $24.75 (0%) | $24.75 | $24.73 | 6.74 K | $514.06 M |
| 02/25/2026 | $24.74 | $24.75 (0.04%) | $24.80 | $24.70 | 4.43 K | $536.47 M |
| 02/24/2026 | $24.73 | $24.71 (-0.08%) | $24.88 | $24.70 | 7.33 K | $520.65 M |
| 02/23/2026 | $24.73 | $24.68 (-0.2%) | $24.89 | $24.56 | 8.30 K | $479.53 M |
| 02/20/2026 | $24.50 | $24.70 (0.82%) | $24.75 | $24.43 | 6.30 K | $486.74 M |
| 02/19/2026 | $24.52 | $24.50 (-0.08%) | $24.52 | $24.40 | 7.31 K | $496.36 M |
| 02/18/2026 | $24.50 | $24.53 (0.12%) | $24.53 | $24.25 | 17.80 K | $505.97 M |
| 02/17/2026 | $24.16 | $24.51 (1.45%) | $24.52 | $24.08 | 10.43 K | $501.17 M |
| 02/13/2026 | $24.12 | $24.30 (0.75%) | $24.34 | $24.07 | 3.60 K | $537.22 M |
| 02/12/2026 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 8.98 K | $570.87 M |
| 02/11/2026 | $24.12 | $24.10 (-0.08%) | $24.12 | $24.06 | 9.20 K | $574.48 M |
| 02/10/2026 | $24.37 | $24.34 (-0.12%) | $24.37 | $24.07 | 2.80 K | $554.05 M |
| 02/09/2026 | $24.34 | $24.09 (-1.03%) | $24.35 | $23.99 | 7.70 K | $587.70 M |
| 02/06/2026 | $24.43 | $24.50 (0.29%) | $24.50 | $24.03 | 4.20 K | $618.94 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.
