5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
-1.42%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.02 | $24.97 (-0.2%) | $25.02 | $24.85 | 7,262 | $2.80 B |
| 03/11/2025 | $25.00 | $24.99 (-0.04%) | $25.07 | $24.99 | 6,942 | $2.80 B |
| 03/10/2025 | $25.05 | $25.11 (0.24%) | $25.12 | $25.04 | 4,832 | $2.81 B |
| 03/07/2025 | $25.06 | $25.11 (0.2%) | $25.11 | $25.01 | 3,935 | $2.81 B |
| 03/06/2025 | $25.15 | $25.12 (-0.12%) | $25.17 | $25.03 | 6,615 | $2.81 B |
| 03/05/2025 | $25.13 | $25.08 (-0.2%) | $25.14 | $25.03 | 8,800 | $2.81 B |
| 03/04/2025 | $25.05 | $25.05 (0%) | $25.13 | $25.05 | 6,900 | $2.81 B |
| 03/03/2025 | $25.00 | $25.04 (0.16%) | $25.06 | $25.00 | 6,600 | $2.80 B |
| 02/28/2025 | $24.98 | $24.95 (-0.12%) | $25.03 | $24.95 | 4,125 | $2.79 B |
| 02/27/2025 | $24.99 | $24.97 (-0.08%) | $24.99 | $24.95 | 8,200 | $2.80 B |
| 02/26/2025 | $25.04 | $24.96 (-0.32%) | $25.08 | $24.90 | 12,403 | $2.80 B |
| 02/25/2025 | $25.06 | $25.06 (0%) | $25.09 | $25.01 | 5,500 | $2.81 B |
| 02/24/2025 | $25.01 | $25.17 (0.64%) | $25.17 | $25.01 | 4,927 | $2.82 B |
| 02/21/2025 | $25.01 | $25.01 (0%) | $25.04 | $25.00 | 6,222 | $2.80 B |
| 02/20/2025 | $25.10 | $25.04 (-0.24%) | $25.18 | $25.00 | 13,421 | $2.65 B |
| 02/19/2025 | $25.10 | $25.15 (0.2%) | $25.20 | $25.04 | 8,341 | $2.66 B |
| 02/18/2025 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.04 | 4,100 | $2.66 B |
| 02/14/2025 | $25.20 | $25.09 (-0.44%) | $25.20 | $25.09 | 3,236 | $2.66 B |
| 02/13/2025 | $25.50 | $25.11 (-1.53%) | $25.50 | $25.03 | 7,100 | $2.66 B |
| 02/12/2025 | $25.10 | $25.13 (0.12%) | $25.15 | $25.04 | 6,204 | $2.66 B |
| 02/11/2025 | $25.18 | $25.07 (-0.44%) | $25.18 | $25.01 | 6,332 | $2.66 B |
| 02/10/2025 | $25.02 | $24.99 (-0.12%) | $25.04 | $24.94 | 15,600 | $2.44 B |
| 02/07/2025 | $25.14 | $25.11 (-0.12%) | $25.19 | $25.10 | 6,300 | $2.46 B |
| 02/06/2025 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.10 | 1,800 | $2.46 B |
| 02/05/2025 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.06 | 10,800 | $2.45 B |
| 02/04/2025 | $25.02 | $25.16 (0.56%) | $25.16 | $25.02 | 1,900 | $2.46 B |
| 02/03/2025 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.01 | 2,222 | $2.45 B |
| 01/31/2025 | $25.15 | $25.06 (-0.36%) | $25.17 | $25.03 | 4,500 | $2.45 B |
| 01/30/2025 | $25.08 | $25.08 (0%) | $25.15 | $25.07 | 7,647 | $2.45 B |
| 01/29/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.08 | 600 | $2.45 B |
| 01/28/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.06 | 2,304 | $2.45 B |
| 01/27/2025 | $25.05 | $25.06 (0.04%) | $25.14 | $24.88 | 6,100 | $2.45 B |
| 01/24/2025 | $25.11 | $25.03 (-0.32%) | $25.28 | $25.02 | 2,000 | $2.45 B |
| 01/23/2025 | $25.21 | $25.02 (-0.75%) | $25.21 | $25.00 | 2,500 | $2.45 B |
| 01/22/2025 | $25.03 | $25.06 (0.12%) | $25.10 | $25.03 | 2,428 | $2.45 B |
| 01/21/2025 | $25.01 | $25.03 (0.08%) | $25.10 | $25.00 | 14,000 | $2.45 B |
| 01/17/2025 | $25.10 | $24.92 (-0.72%) | $25.19 | $24.92 | 8,600 | $2.44 B |
| 01/16/2025 | $25.14 | $25.01 (-0.52%) | $25.17 | $25.01 | 3,000 | $2.45 B |
| 01/15/2025 | $25.00 | $25.04 (0.16%) | $25.15 | $24.97 | 9,912 | $2.45 B |
| 01/14/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 2,200 | $2.44 B |
| 01/13/2025 | $24.85 | $24.93 (0.32%) | $24.93 | $24.81 | 3,100 | $2.44 B |
| 01/10/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.96 | 5,737 | $2.44 B |
| 01/08/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.91 | 12,500 | $2.44 B |
| 01/07/2025 | $24.99 | $24.90 (-0.36%) | $24.99 | $24.85 | 6,200 | $2.43 B |
| 01/06/2025 | $24.95 | $24.97 (0.08%) | $24.99 | $24.94 | 7,105 | $2.44 B |
| 01/03/2025 | $24.98 | $24.95 (-0.12%) | $24.98 | $24.95 | 5,800 | $2.44 B |
| 01/02/2025 | $24.94 | $24.92 (-0.08%) | $24.94 | $24.92 | 6,117 | $2.44 B |
| 12/31/2024 | $24.81 | $24.94 (0.52%) | $24.94 | $24.81 | 1,922 | $2.44 B |
| 12/30/2024 | $24.80 | $24.86 (0.24%) | $24.91 | $24.77 | 13,503 | $2.43 B |
| 12/27/2024 | $24.93 | $24.93 (0%) | $24.93 | $24.85 | 3,806 | $2.44 B |
| 12/26/2024 | $24.90 | $24.92 (0.08%) | $24.96 | $24.87 | 7,330 | $2.44 B |
| 12/24/2024 | $24.86 | $24.87 (0.04%) | $24.97 | $24.84 | 8,111 | $2.43 B |
| 12/23/2024 | $24.79 | $24.83 (0.16%) | $24.90 | $24.79 | 1,800 | $2.43 B |
| 12/20/2024 | $24.93 | $24.97 (0.16%) | $24.98 | $24.90 | 5,337 | $2.44 B |
| 12/19/2024 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.80 | 11,400 | $2.43 B |
| 12/18/2024 | $25.07 | $24.99 (-0.32%) | $25.07 | $24.98 | 9,000 | $2.44 B |
| 12/17/2024 | $25.06 | $25.07 (0.04%) | $25.08 | $25.05 | 3,400 | $2.45 B |
| 12/16/2024 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 5,805 | $2.44 B |
| 12/13/2024 | $25.13 | $25.17 (0.16%) | $25.17 | $25.13 | 4,144 | $2.46 B |
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.
