5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+3.14%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.58 | $25.33 (-0.98%) | $26.00 | $25.32 | 6.63 K | $552.94 M |
| 05/05/2026 | $25.40 | $25.64 (0.94%) | $26.74 | $25.38 | 15.20 K | $557.56 M |
| 05/04/2026 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.20 | 3.40 K | $560.19 M |
| 05/01/2026 | $25.29 | $25.34 (0.2%) | $25.34 | $25.29 | 4.01 K | $556.24 M |
| 04/30/2026 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 400 | $537.78 M |
| 04/29/2026 | $25.39 | $25.24 (-0.59%) | $25.39 | $25.18 | 7.94 K | $537.78 M |
| 04/28/2026 | $25.22 | $25.27 (0.2%) | $25.34 | $25.18 | 4.20 K | $529.88 M |
| 04/27/2026 | $25.22 | $25.31 (0.36%) | $25.31 | $25.22 | 700 | $525.92 M |
| 04/24/2026 | $25.21 | $25.30 (0.36%) | $25.30 | $25.21 | 3.45 K | $529.88 M |
| 04/23/2026 | $25.29 | $25.28 (-0.04%) | $25.40 | $25.20 | 900 | $532.51 M |
| 04/22/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 1.32 K | $533.83 M |
| 04/21/2026 | $25.17 | $25.15 (-0.08%) | $25.17 | $25.13 | 4.67 K | $527.24 M |
| 04/20/2026 | $25.12 | $25.21 (0.36%) | $25.21 | $25.08 | 4.70 K | $528.56 M |
| 04/17/2026 | $25.15 | $25.15 (0%) | $25.20 | $25.15 | 1.92 K | $533.83 M |
| 04/16/2026 | $25.00 | $25.15 (0.6%) | $25.15 | $24.99 | 4.50 K | $527.24 M |
| 04/15/2026 | $25.08 | $25.05 (-0.12%) | $25.15 | $25.05 | 9.23 K | $532.51 M |
| 04/14/2026 | $25.04 | $25.14 (0.4%) | $25.15 | $25.04 | 3.13 K | $506.15 M |
| 04/13/2026 | $25.11 | $25.00 (-0.44%) | $25.11 | $24.95 | 2.71 K | $503.51 M |
| 04/10/2026 | $25.08 | $25.10 (0.08%) | $25.15 | $24.95 | 13.20 K | $503.51 M |
| 04/09/2026 | $25.02 | $25.08 (0.24%) | $25.15 | $25.02 | 5.20 K | $535.15 M |
| 04/08/2026 | $25.02 | $25.04 (0.08%) | $25.10 | $24.99 | 7.30 K | $536.47 M |
| 04/07/2026 | $24.86 | $24.99 (0.52%) | $25.00 | $24.85 | 23.60 K | $518.01 M |
| 04/06/2026 | $24.90 | $24.88 (-0.08%) | $24.90 | $24.81 | 2.90 K | $527.24 M |
| 04/02/2026 | $24.78 | $24.83 (0.2%) | $24.83 | $24.78 | 1.20 K | $524.60 M |
| 04/01/2026 | $24.80 | $24.71 (-0.36%) | $24.80 | $24.71 | 2.40 K | $523.29 M |
| 03/31/2026 | $24.79 | $24.80 (0.04%) | $24.80 | $24.70 | 9.24 K | $495.61 M |
| 03/30/2026 | $24.72 | $24.74 (0.08%) | $24.78 | $24.66 | 4.20 K | $475.83 M |
| 03/27/2026 | $24.75 | $24.61 (-0.57%) | $24.75 | $24.58 | 14.80 K | $486.38 M |
| 03/26/2026 | $24.76 | $24.70 (-0.24%) | $24.80 | $24.70 | 2.40 K | $485.06 M |
| 03/25/2026 | $24.85 | $24.77 (-0.32%) | $24.85 | $24.77 | 5.71 K | $475.83 M |
| 03/24/2026 | $24.80 | $24.85 (0.2%) | $24.92 | $24.70 | 9.10 K | $462.65 M |
| 03/23/2026 | $24.77 | $24.74 (-0.12%) | $24.88 | $24.74 | 5.40 K | $475.83 M |
| 03/20/2026 | $24.90 | $24.75 (-0.6%) | $24.95 | $24.70 | 7.50 K | $481.11 M |
| 03/19/2026 | $25.03 | $24.89 (-0.56%) | $25.03 | $24.84 | 10.40 K | $479.79 M |
| 03/18/2026 | $25.05 | $24.98 (-0.28%) | $25.05 | $24.95 | 12.30 K | $462.65 M |
| 03/17/2026 | $24.95 | $24.97 (0.08%) | $25.07 | $24.95 | 10.20 K | $475.83 M |
| 03/16/2026 | $25.08 | $24.94 (-0.56%) | $25.08 | $24.94 | 5.90 K | $470.56 M |
| 03/13/2026 | $25.36 | $25.44 (0.32%) | $25.44 | $25.34 | 1.55 K | $469.24 M |
| 03/12/2026 | $25.31 | $25.42 (0.43%) | $25.46 | $25.31 | 10.20 K | $500.88 M |
| 03/11/2026 | $25.20 | $25.35 (0.6%) | $25.45 | $25.20 | 22.40 K | $523.29 M |
| 03/10/2026 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 600 | $550.97 M |
| 03/09/2026 | $25.18 | $25.35 (0.68%) | $25.35 | $25.11 | 8.60 K | $535.15 M |
| 03/06/2026 | $25.14 | $25.30 (0.64%) | $25.38 | $25.14 | 16.50 K | $528.56 M |
| 03/05/2026 | $25.15 | $25.16 (0.04%) | $25.16 | $25.00 | 17.90 K | $537.78 M |
| 03/04/2026 | $25.19 | $25.19 (0%) | $25.20 | $25.15 | 2.50 K | $525.92 M |
| 03/03/2026 | $25.12 | $25.15 (0.12%) | $25.17 | $25.10 | 2.90 K | $533.83 M |
| 03/02/2026 | $25.12 | $25.20 (0.32%) | $25.20 | $25.12 | 1.40 K | $544.38 M |
| 02/27/2026 | $25.25 | $25.14 (-0.44%) | $25.25 | $25.12 | 9.20 K | $531.19 M |
| 02/26/2026 | $25.24 | $25.22 (-0.08%) | $25.25 | $25.18 | 3.60 K | $514.06 M |
| 02/25/2026 | $25.16 | $25.24 (0.32%) | $25.24 | $25.16 | 3.80 K | $536.47 M |
| 02/24/2026 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.16 | 1.50 K | $520.65 M |
| 02/23/2026 | $25.14 | $25.21 (0.28%) | $25.21 | $25.14 | 5.10 K | $479.53 M |
| 02/20/2026 | $25.12 | $25.17 (0.2%) | $25.19 | $25.12 | 6.80 K | $486.74 M |
| 02/19/2026 | $25.29 | $25.11 (-0.71%) | $25.29 | $25.10 | 20.30 K | $496.36 M |
| 02/18/2026 | $25.25 | $25.17 (-0.32%) | $25.30 | $25.10 | 24.80 K | $505.97 M |
| 02/17/2026 | $25.30 | $25.25 (-0.2%) | $25.35 | $25.22 | 11.90 K | $501.17 M |
| 02/13/2026 | $25.30 | $25.30 (0%) | $25.34 | $25.24 | 3.40 K | $537.22 M |
| 02/12/2026 | $25.27 | $25.34 (0.28%) | $25.35 | $25.27 | 1.20 K | $570.87 M |
| 02/11/2026 | $25.34 | $25.24 (-0.39%) | $25.34 | $25.24 | 9.20 K | $574.48 M |
| 02/10/2026 | $25.31 | $25.32 (0.04%) | $25.38 | $25.22 | 7.00 K | $554.05 M |
| 02/09/2026 | $25.30 | $25.35 (0.2%) | $25.40 | $25.27 | 5.20 K | $587.70 M |
| 02/06/2026 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.30 | 4.60 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.
