5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+2.86%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.70 | $23.75 (0.21%) | $23.76 | $23.70 | 7.50 K | $470.48 M |
| 06/18/2026 | $23.75 | $23.77 (0.08%) | $23.77 | $23.75 | 300 | $485.06 M |
| 06/17/2026 | $23.75 | $23.75 (0%) | $23.77 | $23.74 | 2.20 K | $478.44 M |
| 06/16/2026 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 800 | $491.65 M |
| 06/15/2026 | $23.60 | $23.60 (0%) | $23.68 | $23.60 | 8.31 K | $503.51 M |
| 06/12/2026 | $23.98 | $23.90 (-0.33%) | $23.98 | $23.90 | 3.71 K | $503.51 M |
| 06/11/2026 | $23.82 | $23.85 (0.13%) | $24.00 | $23.82 | 4.54 K | $503.51 M |
| 06/10/2026 | $23.90 | $23.82 (-0.33%) | $23.90 | $23.81 | 9.22 K | $504.83 M |
| 06/09/2026 | $23.99 | $23.91 (-0.33%) | $24.05 | $23.87 | 6.40 K | $531.19 M |
| 06/08/2026 | $24.14 | $23.99 (-0.62%) | $24.14 | $23.94 | 13.72 K | $533.83 M |
| 06/05/2026 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 1.13 K | $535.15 M |
| 06/04/2026 | $24.01 | $24.11 (0.42%) | $24.11 | $24.01 | 5.50 K | $540.42 M |
| 06/03/2026 | $24.05 | $24.03 (-0.08%) | $24.10 | $24.03 | 8.00 K | $537.78 M |
| 06/02/2026 | $24.03 | $24.09 (0.25%) | $24.09 | $24.03 | 1.92 K | $547.01 M |
| 06/01/2026 | $24.03 | $24.11 (0.33%) | $24.12 | $24.03 | 4.83 K | $545.69 M |
| 05/29/2026 | $24.03 | $24.03 (0%) | $24.03 | $24.03 | 2.44 K | $543.06 M |
| 05/28/2026 | $24.01 | $23.95 (-0.25%) | $24.12 | $23.95 | 2.60 K | $552.28 M |
| 05/27/2026 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 2.62 K | $547.01 M |
| 05/26/2026 | $24.03 | $24.00 (-0.12%) | $24.03 | $23.88 | 2.72 K | $543.06 M |
| 05/22/2026 | $23.90 | $24.03 (0.54%) | $24.03 | $23.90 | 1.70 K | $532.51 M |
| 05/21/2026 | $24.12 | $23.81 (-1.29%) | $24.12 | $23.81 | 2.80 K | $532.51 M |
| 05/20/2026 | $24.00 | $23.87 (-0.54%) | $24.00 | $23.84 | 2.63 K | $536.47 M |
| 05/19/2026 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.98 | 3.12 K | $529.88 M |
| 05/18/2026 | $23.87 | $23.84 (-0.13%) | $24.15 | $23.81 | 7.10 K | $529.88 M |
| 05/15/2026 | $24.04 | $23.95 (-0.37%) | $24.04 | $23.78 | 5.24 K | $531.19 M |
| 05/14/2026 | $23.90 | $24.20 (1.26%) | $24.20 | $23.81 | 4.20 K | $536.47 M |
| 05/13/2026 | $24.02 | $23.98 (-0.17%) | $24.06 | $23.98 | 2.13 K | $539.10 M |
| 05/12/2026 | $23.93 | $23.91 (-0.08%) | $24.19 | $23.78 | 30.20 K | $537.78 M |
| 05/11/2026 | $23.95 | $24.04 (0.38%) | $24.04 | $23.95 | 2.02 K | $557.56 M |
| 05/08/2026 | $23.94 | $24.03 (0.38%) | $24.10 | $23.94 | 8.20 K | $561.51 M |
| 05/07/2026 | $23.89 | $23.92 (0.13%) | $24.00 | $23.89 | 1.60 K | $564.15 M |
| 05/06/2026 | $23.81 | $23.90 (0.38%) | $23.95 | $23.81 | 2.84 K | $556.24 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 | $23.95 | 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 |
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.
