5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-4.23%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
+2.28%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.99 | $25.01 (0.08%) | $25.10 | $24.86 | 8.00 K | $470.48 M |
| 06/18/2026 | $24.89 | $24.99 (0.4%) | $24.99 | $24.87 | 4.00 K | $485.06 M |
| 06/17/2026 | $24.60 | $24.85 (1.02%) | $24.91 | $24.60 | 6.50 K | $478.44 M |
| 06/16/2026 | $24.63 | $24.60 (-0.12%) | $24.63 | $24.58 | 2.91 K | $491.65 M |
| 06/15/2026 | $24.31 | $24.60 (1.19%) | $24.60 | $24.31 | 5.40 K | $503.51 M |
| 06/12/2026 | $24.19 | $24.50 (1.28%) | $24.56 | $24.19 | 5.62 K | $503.51 M |
| 06/11/2026 | $24.22 | $24.12 (-0.41%) | $24.23 | $24.12 | 5.84 K | $503.51 M |
| 06/10/2026 | $24.25 | $24.18 (-0.29%) | $24.40 | $24.18 | 2.02 K | $504.83 M |
| 06/09/2026 | $24.24 | $24.25 (0.04%) | $24.49 | $24.24 | 1.60 K | $531.19 M |
| 06/08/2026 | $24.75 | $24.17 (-2.34%) | $24.75 | $24.17 | 6.84 K | $533.83 M |
| 06/05/2026 | $24.60 | $24.68 (0.33%) | $24.75 | $24.60 | 2.21 K | $535.15 M |
| 06/04/2026 | $24.68 | $24.60 (-0.32%) | $24.68 | $24.60 | 1.82 K | $540.42 M |
| 06/03/2026 | $24.71 | $24.59 (-0.49%) | $24.71 | $24.51 | 6.30 K | $537.78 M |
| 06/02/2026 | $24.65 | $24.52 (-0.53%) | $24.65 | $24.50 | 4.70 K | $547.01 M |
| 06/01/2026 | $24.80 | $24.54 (-1.05%) | $24.80 | $24.54 | 13.61 K | $545.69 M |
| 05/29/2026 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 822 | $543.06 M |
| 05/28/2026 | $24.76 | $24.78 (0.08%) | $24.85 | $24.57 | 4.30 K | $552.28 M |
| 05/27/2026 | $24.80 | $24.65 (-0.6%) | $24.80 | $24.61 | 6.50 K | $547.01 M |
| 05/26/2026 | $24.60 | $24.79 (0.77%) | $24.79 | $24.60 | 1.44 K | $543.06 M |
| 05/22/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 627 | $532.51 M |
| 05/21/2026 | $24.61 | $24.74 (0.53%) | $24.76 | $24.61 | 700 | $532.51 M |
| 05/20/2026 | $24.30 | $24.55 (1.03%) | $24.70 | $24.14 | 11.13 K | $536.47 M |
| 05/19/2026 | $24.51 | $24.49 (-0.08%) | $24.54 | $24.15 | 7.84 K | $529.88 M |
| 05/18/2026 | $24.29 | $24.65 (1.48%) | $24.78 | $24.21 | 18.83 K | $529.88 M |
| 05/15/2026 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 1.41 K | $531.19 M |
| 05/14/2026 | $24.46 | $24.29 (-0.7%) | $24.46 | $24.05 | 6.40 K | $536.47 M |
| 05/13/2026 | $23.96 | $24.49 (2.21%) | $24.49 | $23.92 | 27.00 K | $539.10 M |
| 05/12/2026 | $23.67 | $23.95 (1.18%) | $24.04 | $23.46 | 45.21 K | $537.78 M |
| 05/11/2026 | $24.10 | $23.65 (-1.87%) | $24.10 | $23.56 | 24.25 K | $557.56 M |
| 05/08/2026 | $24.20 | $24.15 (-0.21%) | $24.22 | $24.11 | 4.20 K | $561.51 M |
| 05/07/2026 | $24.31 | $24.25 (-0.25%) | $24.41 | $24.08 | 20.60 K | $564.15 M |
| 05/06/2026 | $24.14 | $24.30 (0.66%) | $24.60 | $24.08 | 30.40 K | $556.24 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 |
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.
