5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
-0.22%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $23.21 | $23.23 (0.09%) | $23.40 | $23.21 | 2,067 | $815.65 M |
| 03/12/2025 | $23.16 | $23.36 (0.86%) | $23.40 | $23.15 | 8,211 | $811.17 M |
| 03/11/2025 | $23.25 | $23.43 (0.77%) | $23.45 | $23.25 | 918 | $821.11 M |
| 03/10/2025 | $23.28 | $23.24 (-0.17%) | $23.28 | $23.24 | 2,500 | $870.82 M |
| 03/07/2025 | $23.12 | $23.49 (1.6%) | $23.49 | $23.12 | 4,300 | $874.79 M |
| 03/06/2025 | $23.44 | $23.46 (0.09%) | $23.53 | $23.26 | 8,700 | $876.78 M |
| 03/05/2025 | $23.40 | $23.45 (0.21%) | $23.47 | $23.40 | 5,500 | $876.78 M |
| 03/04/2025 | $23.19 | $23.48 (1.25%) | $23.49 | $23.16 | 65,200 | $870.82 M |
| 03/03/2025 | $23.06 | $23.19 (0.56%) | $23.19 | $23.06 | 4,601 | $872.81 M |
| 02/28/2025 | $23.05 | $23.09 (0.17%) | $23.13 | $23.01 | 6,600 | $870.82 M |
| 02/27/2025 | $23.07 | $23.00 (-0.3%) | $23.07 | $23.00 | 5,600 | $862.86 M |
| 02/26/2025 | $22.99 | $23.08 (0.39%) | $23.08 | $22.99 | 9,900 | $866.84 M |
| 02/25/2025 | $23.00 | $22.99 (-0.04%) | $23.01 | $22.99 | 917 | $864.85 M |
| 02/24/2025 | $22.98 | $23.01 (0.13%) | $23.01 | $22.98 | 3,000 | $868.83 M |
| 02/21/2025 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.98 | 2,740 | $859.49 M |
| 02/20/2025 | $22.97 | $23.00 (0.13%) | $23.01 | $22.95 | 2,321 | $866.34 M |
| 02/19/2025 | $22.96 | $22.97 (0.04%) | $22.97 | $22.91 | 3,200 | $844.82 M |
| 02/18/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.96 | 1,732 | $843.85 M |
| 02/14/2025 | $23.02 | $23.00 (-0.09%) | $23.02 | $23.00 | 600 | $843.85 M |
| 02/13/2025 | $23.01 | $23.03 (0.09%) | $23.03 | $23.01 | 1,541 | $846.78 M |
| 02/12/2025 | $23.02 | $22.96 (-0.26%) | $23.03 | $22.96 | 2,000 | $851.67 M |
| 02/11/2025 | $23.02 | $23.00 (-0.09%) | $23.03 | $22.99 | 3,247 | $853.62 M |
| 02/10/2025 | $22.96 | $23.00 (0.17%) | $23.01 | $22.96 | 2,300 | $855.58 M |
| 02/07/2025 | $22.95 | $22.97 (0.09%) | $22.97 | $22.94 | 1,100 | $874.16 M |
| 02/06/2025 | $22.95 | $22.95 (0%) | $22.98 | $22.95 | 1,709 | $871.22 M |
| 02/05/2025 | $22.96 | $22.92 (-0.17%) | $22.98 | $22.92 | 4,837 | $867.31 M |
| 02/04/2025 | $22.85 | $22.92 (0.31%) | $22.92 | $22.85 | 2,800 | $862.42 M |
| 02/03/2025 | $22.75 | $22.85 (0.44%) | $22.85 | $22.75 | 1,338 | $854.60 M |
| 01/31/2025 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 244 | $858.51 M |
| 01/30/2025 | $22.81 | $22.81 (0%) | $22.81 | $22.81 | 217 | $855.58 M |
| 01/29/2025 | $22.88 | $22.88 (0%) | $22.88 | $22.85 | 1,333 | $853.62 M |
| 01/28/2025 | $22.77 | $22.84 (0.31%) | $22.84 | $22.77 | 728 | $854.60 M |
| 01/27/2025 | $22.78 | $22.80 (0.09%) | $22.80 | $22.77 | 2,116 | $852.65 M |
| 01/24/2025 | $22.80 | $22.85 (0.22%) | $22.85 | $22.80 | 13,303 | $852.65 M |
| 01/23/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 435 | $860.47 M |
| 01/22/2025 | $22.82 | $22.84 (0.09%) | $22.84 | $22.82 | 804 | $859.49 M |
| 01/21/2025 | $22.85 | $22.83 (-0.09%) | $22.85 | $22.81 | 604 | $865.36 M |
| 01/17/2025 | $22.79 | $22.80 (0.04%) | $22.81 | $22.79 | 4,635 | $865.36 M |
| 01/16/2025 | $22.77 | $22.79 (0.09%) | $22.81 | $22.77 | 1,300 | $864.38 M |
| 01/15/2025 | $22.71 | $22.77 (0.26%) | $22.77 | $22.71 | 532 | $866.34 M |
| 01/14/2025 | $22.71 | $22.71 (0%) | $22.71 | $22.71 | 0 | $869.27 M |
| 01/13/2025 | $22.73 | $22.71 (-0.09%) | $22.73 | $22.68 | 800 | $870.25 M |
| 01/10/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 1,023 | $890.78 M |
| 01/08/2025 | $22.75 | $22.68 (-0.31%) | $22.79 | $22.68 | 4,841 | $891.76 M |
| 01/07/2025 | $22.73 | $22.71 (-0.09%) | $22.75 | $22.70 | 6,600 | $886.87 M |
| 01/06/2025 | $22.77 | $22.70 (-0.31%) | $22.77 | $22.70 | 7,239 | $891.76 M |
| 01/03/2025 | $22.66 | $22.70 (0.18%) | $22.80 | $22.66 | 2,504 | $893.71 M |
| 01/02/2025 | $22.68 | $22.68 (0%) | $22.70 | $22.62 | 7,808 | $885.89 M |
| 12/31/2024 | $22.80 | $22.66 (-0.61%) | $22.80 | $22.65 | 3,436 | $868.29 M |
| 12/30/2024 | $22.66 | $22.79 (0.57%) | $22.79 | $22.65 | 3,320 | $850.69 M |
| 12/27/2024 | $22.67 | $22.72 (0.22%) | $22.72 | $22.65 | 2,600 | $862.42 M |
| 12/26/2024 | $22.72 | $22.70 (-0.09%) | $22.72 | $22.66 | 1,100 | $866.34 M |
| 12/24/2024 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 800 | $861.45 M |
| 12/23/2024 | $22.63 | $22.65 (0.09%) | $22.71 | $22.63 | 3,534 | $861.45 M |
| 12/20/2024 | $22.70 | $22.60 (-0.44%) | $22.70 | $22.60 | 5,344 | $859.49 M |
| 12/19/2024 | $22.79 | $22.65 (-0.61%) | $22.79 | $22.59 | 5,700 | $851.67 M |
| 12/18/2024 | $22.89 | $22.80 (-0.39%) | $22.89 | $22.80 | 729 | $855.58 M |
| 12/17/2024 | $22.80 | $22.89 (0.39%) | $22.89 | $22.70 | 2,900 | $862.42 M |
| 12/16/2024 | $22.83 | $22.83 (0%) | $22.88 | $22.72 | 4,028 | $868.29 M |
| 12/13/2024 | $23.06 | $23.06 (0%) | $23.11 | $22.92 | 20,800 | $880.03 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.
