5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+0.55%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+1.45%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.04 | $24.08 (0.17%) | $24.15 | $23.88 | 7.00 K | $478.84 M |
| 09/18/2026 | $23.94 | $24.21 (1.13%) | $24.27 | $23.94 | 12.10 K | $482.83 M |
| 09/17/2026 | $23.85 | $24.11 (1.09%) | $24.11 | $23.85 | 1.70 K | $488.15 M |
| 09/16/2026 | $23.95 | $23.89 (-0.25%) | $23.95 | $23.80 | 2.62 K | $485.49 M |
| 09/15/2026 | $24.01 | $23.93 (-0.33%) | $24.01 | $23.81 | 1.60 K | $485.49 M |
| 09/14/2026 | $24.10 | $24.15 (0.21%) | $24.32 | $24.10 | 815 | $492.14 M |
| 09/11/2026 | $24.31 | $24.15 (-0.66%) | $24.31 | $24.15 | 1.97 K | $492.14 M |
| 09/10/2026 | $24.32 | $24.33 (0.04%) | $24.33 | $24.32 | 1.00 K | $493.47 M |
| 09/09/2026 | $24.40 | $24.42 (0.08%) | $24.42 | $24.38 | 3.90 K | $510.76 M |
| 09/08/2026 | $24.14 | $24.32 (0.75%) | $24.32 | $24.14 | 2.11 K | $520.07 M |
| 09/04/2026 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 328 | $521.40 M |
| 09/03/2026 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 643 | $514.75 M |
| 09/02/2026 | $24.13 | $24.20 (0.29%) | $24.35 | $24.10 | 3.80 K | $514.75 M |
| 09/01/2026 | $24.16 | $24.19 (0.12%) | $24.35 | $24.16 | 3.20 K | $516.08 M |
| 08/31/2026 | $24.17 | $24.25 (0.33%) | $24.34 | $24.17 | 3.10 K | $529.38 M |
| 08/28/2026 | $24.16 | $24.27 (0.46%) | $24.30 | $24.14 | 3.65 K | $518.74 M |
| 08/27/2026 | $24.19 | $24.33 (0.58%) | $24.35 | $24.19 | 3.14 K | $510.76 M |
| 08/26/2026 | $24.29 | $24.26 (-0.12%) | $24.35 | $24.25 | 900 | $510.76 M |
| 08/25/2026 | $24.04 | $24.28 (1%) | $24.28 | $24.04 | 3.30 K | $509.43 M |
| 08/24/2026 | $24.19 | $24.31 (0.5%) | $24.31 | $24.19 | 6.20 K | $513.42 M |
| 08/21/2026 | $24.10 | $24.21 (0.46%) | $24.30 | $24.10 | 7.54 K | $506.77 M |
| 08/20/2026 | $24.05 | $24.22 (0.71%) | $24.23 | $24.05 | 1.10 K | $505.44 M |
| 08/19/2026 | $24.08 | $24.13 (0.21%) | $24.20 | $24.01 | 18.60 K | $508.10 M |
| 08/18/2026 | $24.18 | $24.15 (-0.12%) | $24.26 | $24.15 | 9.82 K | $502.78 M |
| 08/17/2026 | $24.15 | $24.21 (0.25%) | $24.21 | $24.15 | 2.00 K | $504.11 M |
| 08/14/2026 | $24.05 | $24.11 (0.25%) | $24.16 | $24.04 | 10.71 K | $513.42 M |
| 08/13/2026 | $24.03 | $24.12 (0.37%) | $24.20 | $24.03 | 18.31 K | $514.75 M |
| 08/12/2026 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 4.50 K | $508.10 M |
| 08/11/2026 | $24.06 | $24.06 (0%) | $24.06 | $24.06 | 900 | $502.29 M |
| 08/10/2026 | $24.14 | $24.14 (0%) | $24.16 | $24.09 | 1.40 K | $512.89 M |
| 08/07/2026 | $24.08 | $24.18 (0.42%) | $24.20 | $24.08 | 1.63 K | $514.22 M |
| 08/06/2026 | $24.12 | $24.03 (-0.37%) | $24.18 | $24.03 | 2.32 K | $516.87 M |
| 08/05/2026 | $23.99 | $24.12 (0.54%) | $24.12 | $23.99 | 3.60 K | $511.57 M |
| 08/04/2026 | $23.93 | $24.15 (0.92%) | $24.15 | $23.93 | 6.00 K | $510.24 M |
| 08/03/2026 | $24.03 | $24.12 (0.37%) | $24.12 | $24.03 | 3.03 K | $507.59 M |
| 07/31/2026 | $24.09 | $24.15 (0.25%) | $24.15 | $24.09 | 18.10 K | $512.89 M |
| 07/30/2026 | $24.03 | $24.09 (0.25%) | $24.09 | $23.97 | 3.02 K | $508.92 M |
| 07/29/2026 | $23.98 | $24.03 (0.21%) | $24.03 | $23.98 | 5.01 K | $498.32 M |
| 07/28/2026 | $23.95 | $24.01 (0.25%) | $24.12 | $23.95 | 3.14 K | $498.32 M |
| 07/27/2026 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 200 | $485.06 M |
| 07/24/2026 | $23.89 | $23.89 (0%) | $23.93 | $23.89 | 1.33 K | $473.13 M |
| 07/23/2026 | $23.89 | $23.89 (0%) | $24.05 | $23.89 | 929 | $478.44 M |
| 07/22/2026 | $23.83 | $23.89 (0.25%) | $23.89 | $23.82 | 1.30 K | $491.69 M |
| 07/21/2026 | $23.83 | $23.88 (0.21%) | $23.92 | $23.83 | 5.52 K | $491.69 M |
| 07/20/2026 | $23.98 | $23.86 (-0.5%) | $23.98 | $23.83 | 3.70 K | $489.04 M |
| 07/17/2026 | $23.85 | $24.06 (0.88%) | $24.06 | $23.85 | 300 | $490.36 M |
| 07/16/2026 | $23.90 | $23.98 (0.33%) | $23.98 | $23.90 | 500 | $493.01 M |
| 07/15/2026 | $23.90 | $24.04 (0.59%) | $24.04 | $23.90 | 618 | $490.36 M |
| 07/14/2026 | $23.83 | $24.03 (0.84%) | $24.03 | $23.83 | 700 | $498.32 M |
| 07/13/2026 | $23.80 | $23.83 (0.13%) | $24.17 | $23.80 | 2.34 K | $499.64 M |
| 07/10/2026 | $23.81 | $23.87 (0.25%) | $23.89 | $23.81 | 1.10 K | $510.24 M |
| 07/09/2026 | $23.82 | $23.90 (0.34%) | $23.90 | $23.82 | 1.20 K | $508.92 M |
| 07/08/2026 | $23.81 | $23.89 (0.34%) | $23.90 | $23.81 | 1.70 K | $514.22 M |
| 07/07/2026 | $23.81 | $23.88 (0.29%) | $23.88 | $23.81 | 300 | $512.89 M |
| 07/06/2026 | $23.80 | $23.85 (0.21%) | $23.88 | $23.77 | 2.95 K | $511.57 M |
| 07/02/2026 | $23.75 | $23.86 (0.46%) | $23.86 | $23.75 | 300 | $511.57 M |
| 07/01/2026 | $23.95 | $23.88 (-0.29%) | $23.95 | $23.85 | 2.80 K | $506.27 M |
| 06/30/2026 | $23.81 | $23.88 (0.29%) | $23.88 | $23.81 | 2.40 K | $493.01 M |
| 06/29/2026 | $23.82 | $23.81 (-0.04%) | $23.82 | $23.79 | 903 | $490.36 M |
| 06/26/2026 | $23.72 | $23.82 (0.42%) | $23.82 | $23.72 | 523 | $490.36 M |
| 06/25/2026 | $23.72 | $23.72 (0%) | $23.72 | $23.72 | 454 | $491.69 M |
| 06/24/2026 | $23.72 | $23.77 (0.21%) | $23.77 | $23.72 | 500 | $483.74 M |
| 06/23/2026 | $23.72 | $23.80 (0.34%) | $23.81 | $23.69 | 2.31 K | $477.11 M |
| 06/22/2026 | $23.70 | $23.75 (0.21%) | $23.76 | $23.70 | 7.50 K | $470.48 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.
