5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+4.31%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.81 | $23.90 (0.38%) | $23.94 | $23.81 | 2.84 K | $552.94 M |
| 05/05/2026 | $23.79 | $23.94 (0.63%) | $24.03 | $23.79 | 2.52 K | $557.56 M |
| 05/04/2026 | $23.85 | $23.91 (0.25%) | $24.02 | $23.76 | 6.90 K | $560.19 M |
| 05/01/2026 | $24.04 | $23.96 (-0.33%) | $24.05 | $23.94 | 4.41 K | $556.24 M |
| 04/30/2026 | $23.80 | $23.94 (0.59%) | $24.05 | $23.80 | 12.30 K | $537.78 M |
| 04/29/2026 | $23.72 | $23.80 (0.34%) | $24.00 | $23.72 | 5.44 K | $537.78 M |
| 04/28/2026 | $23.83 | $23.75 (-0.34%) | $24.03 | $23.75 | 9.31 K | $529.88 M |
| 04/27/2026 | $23.84 | $23.83 (-0.04%) | $24.00 | $23.83 | 4.91 K | $525.92 M |
| 04/24/2026 | $23.71 | $23.97 (1.1%) | $23.97 | $23.71 | 1.30 K | $529.88 M |
| 04/23/2026 | $23.68 | $23.80 (0.51%) | $23.80 | $23.68 | 4.02 K | $532.51 M |
| 04/22/2026 | $23.84 | $23.65 (-0.8%) | $24.37 | $23.65 | 7.70 K | $533.83 M |
| 04/21/2026 | $23.75 | $23.81 (0.25%) | $23.85 | $23.70 | 7.00 K | $527.24 M |
| 04/20/2026 | $23.75 | $23.75 (0%) | $23.81 | $23.75 | 804 | $528.56 M |
| 04/17/2026 | $23.83 | $23.74 (-0.38%) | $23.83 | $23.65 | 7.40 K | $533.83 M |
| 04/16/2026 | $23.80 | $23.79 (-0.04%) | $23.81 | $23.71 | 5.51 K | $527.24 M |
| 04/15/2026 | $23.60 | $23.82 (0.93%) | $23.82 | $23.60 | 4.40 K | $532.51 M |
| 04/14/2026 | $23.75 | $23.66 (-0.38%) | $23.75 | $23.66 | 400 | $506.15 M |
| 04/13/2026 | $23.65 | $23.66 (0.04%) | $23.66 | $23.55 | 6.10 K | $503.51 M |
| 04/10/2026 | $23.56 | $23.62 (0.25%) | $23.70 | $23.56 | 1.10 K | $503.51 M |
| 04/09/2026 | $23.56 | $23.60 (0.17%) | $23.77 | $23.55 | 5.70 K | $535.15 M |
| 04/08/2026 | $23.55 | $23.71 (0.68%) | $23.78 | $23.55 | 3.62 K | $536.47 M |
| 04/07/2026 | $23.38 | $23.55 (0.73%) | $23.70 | $23.35 | 11.90 K | $518.01 M |
| 04/06/2026 | $23.33 | $23.35 (0.09%) | $23.46 | $23.30 | 8.82 K | $527.24 M |
| 04/02/2026 | $23.30 | $23.39 (0.39%) | $23.50 | $23.30 | 4.12 K | $524.60 M |
| 04/01/2026 | $23.30 | $23.38 (0.34%) | $23.50 | $23.30 | 2.50 K | $523.29 M |
| 03/31/2026 | $23.32 | $23.43 (0.47%) | $23.43 | $23.32 | 2.21 K | $495.61 M |
| 03/30/2026 | $23.30 | $23.32 (0.09%) | $23.33 | $23.30 | 3.30 K | $475.83 M |
| 03/27/2026 | $23.30 | $23.31 (0.04%) | $23.31 | $23.30 | 4.30 K | $486.38 M |
| 03/26/2026 | $23.50 | $23.30 (-0.85%) | $23.74 | $23.30 | 32.10 K | $485.06 M |
| 03/25/2026 | $23.51 | $23.55 (0.17%) | $23.57 | $23.51 | 5.90 K | $475.83 M |
| 03/24/2026 | $23.50 | $23.60 (0.43%) | $23.73 | $23.40 | 5.40 K | $462.65 M |
| 03/23/2026 | $23.74 | $23.46 (-1.18%) | $23.75 | $23.46 | 8.60 K | $475.83 M |
| 03/20/2026 | $23.68 | $23.60 (-0.34%) | $23.68 | $23.60 | 3.90 K | $481.11 M |
| 03/19/2026 | $23.40 | $23.64 (1.03%) | $23.65 | $23.40 | 8.44 K | $479.79 M |
| 03/18/2026 | $23.65 | $23.42 (-0.97%) | $23.65 | $23.40 | 5.44 K | $462.65 M |
| 03/17/2026 | $23.60 | $23.58 (-0.08%) | $23.69 | $23.58 | 4.60 K | $475.83 M |
| 03/16/2026 | $23.63 | $23.61 (-0.08%) | $23.82 | $23.61 | 9.00 K | $470.56 M |
| 03/13/2026 | $23.82 | $23.82 (0%) | $23.90 | $23.74 | 4.10 K | $469.24 M |
| 03/12/2026 | $23.87 | $23.74 (-0.54%) | $23.92 | $23.74 | 7.50 K | $500.88 M |
| 03/11/2026 | $23.96 | $23.97 (0.04%) | $24.00 | $23.81 | 19.70 K | $523.29 M |
| 03/10/2026 | $23.72 | $23.88 (0.67%) | $24.00 | $23.72 | 10.30 K | $550.97 M |
| 03/09/2026 | $23.56 | $23.80 (1.02%) | $23.80 | $23.56 | 9.40 K | $535.15 M |
| 03/06/2026 | $23.58 | $23.70 (0.51%) | $23.73 | $23.50 | 6.50 K | $528.56 M |
| 03/05/2026 | $23.65 | $23.65 (0%) | $23.65 | $23.46 | 7.50 K | $537.78 M |
| 03/04/2026 | $23.43 | $23.72 (1.24%) | $23.72 | $23.43 | 22.90 K | $525.92 M |
| 03/03/2026 | $23.52 | $23.31 (-0.89%) | $23.71 | $23.22 | 20.70 K | $533.83 M |
| 03/02/2026 | $23.65 | $23.53 (-0.51%) | $23.77 | $23.50 | 15.70 K | $544.38 M |
| 02/27/2026 | $23.56 | $23.71 (0.64%) | $23.71 | $23.56 | 500 | $531.19 M |
| 02/26/2026 | $23.56 | $23.57 (0.04%) | $23.58 | $23.56 | 4.60 K | $514.06 M |
| 02/25/2026 | $23.56 | $23.56 (0%) | $23.58 | $23.56 | 1.00 K | $536.47 M |
| 02/24/2026 | $23.68 | $23.58 (-0.42%) | $23.70 | $23.58 | 9.70 K | $520.65 M |
| 02/23/2026 | $23.60 | $23.63 (0.13%) | $23.63 | $23.56 | 7.80 K | $479.53 M |
| 02/20/2026 | $23.62 | $23.75 (0.55%) | $23.75 | $23.62 | 5.60 K | $486.74 M |
| 02/19/2026 | $23.62 | $23.67 (0.21%) | $23.72 | $23.62 | 9.80 K | $496.36 M |
| 02/18/2026 | $23.66 | $23.72 (0.25%) | $23.86 | $23.66 | 6.30 K | $505.97 M |
| 02/17/2026 | $23.72 | $23.72 (0%) | $23.76 | $23.54 | 4.30 K | $501.17 M |
| 02/13/2026 | $23.71 | $23.83 (0.51%) | $23.83 | $23.71 | 4.50 K | $537.22 M |
| 02/12/2026 | $23.73 | $23.74 (0.04%) | $23.78 | $23.72 | 2.00 K | $570.87 M |
| 02/11/2026 | $23.73 | $23.75 (0.08%) | $23.85 | $23.73 | 2.70 K | $574.48 M |
| 02/10/2026 | $23.94 | $23.78 (-0.67%) | $23.94 | $23.72 | 5.90 K | $554.05 M |
| 02/09/2026 | $23.78 | $23.80 (0.08%) | $23.88 | $23.78 | 5.10 K | $587.70 M |
| 02/06/2026 | $23.76 | $23.91 (0.63%) | $23.91 | $23.72 | 800 | $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.
