5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-1.62%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+1.06%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.21 | $24.17 (-0.17%) | $24.26 | $24.16 | 19.80 K | $301.93 M |
| 11/04/2026 | $24.32 | $24.20 (-0.49%) | $24.32 | $24.20 | 1.50 K | $349.82 M |
| 11/03/2026 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 300 | $349.82 M |
| 11/02/2026 | $24.42 | $24.33 (-0.37%) | $24.42 | $24.21 | 713 | $355.14 M |
| 10/30/2026 | $24.46 | $24.34 (-0.49%) | $24.48 | $24.34 | 2.60 K | $352.48 M |
| 10/29/2026 | $24.52 | $24.80 (1.14%) | $24.81 | $24.49 | 16.43 K | $351.15 M |
| 10/28/2026 | $24.78 | $24.82 (0.16%) | $24.91 | $24.78 | 242.00 K | $348.49 M |
| 10/27/2026 | $25.00 | $24.66 (-1.36%) | $25.00 | $24.62 | 500 | $352.48 M |
| 10/26/2026 | $24.13 | $24.65 (2.15%) | $25.00 | $24.13 | 7.70 K | $348.49 M |
| 10/23/2026 | $24.50 | $24.63 (0.53%) | $24.70 | $24.46 | 10.23 K | $349.82 M |
| 10/22/2026 | $24.38 | $24.50 (0.49%) | $24.70 | $23.84 | 52.35 K | $365.78 M |
| 10/21/2026 | $24.33 | $24.26 (-0.29%) | $24.57 | $23.99 | 191.50 K | $375.09 M |
| 10/20/2026 | $23.95 | $24.25 (1.25%) | $24.30 | $23.85 | 54.90 K | $367.11 M |
| 10/19/2026 | $23.76 | $23.88 (0.51%) | $23.88 | $23.73 | 4.00 K | $375.09 M |
| 10/16/2026 | $23.85 | $23.85 (0%) | $23.99 | $23.70 | 1.02 K | $385.73 M |
| 10/15/2026 | $23.78 | $23.86 (0.34%) | $24.00 | $23.70 | 3.40 K | $385.73 M |
| 10/14/2026 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 407 | $379.08 M |
| 10/13/2026 | $24.07 | $23.95 (-0.5%) | $24.07 | $23.80 | 2.55 K | $383.07 M |
| 10/12/2026 | $23.99 | $24.10 (0.46%) | $24.20 | $23.82 | 2.54 K | $412.33 M |
| 10/09/2026 | $23.90 | $24.04 (0.59%) | $24.15 | $23.90 | 8.40 K | $411.00 M |
| 10/08/2026 | $23.96 | $23.95 (-0.04%) | $24.00 | $23.95 | 1.50 K | $412.33 M |
| 10/07/2026 | $23.84 | $23.88 (0.17%) | $23.94 | $23.79 | 2.20 K | $411.00 M |
| 10/06/2026 | $23.89 | $23.87 (-0.08%) | $24.05 | $23.76 | 7.00 K | $437.61 M |
| 10/05/2026 | $24.04 | $24.07 (0.12%) | $24.07 | $23.76 | 6.40 K | $453.57 M |
| 10/02/2026 | $23.93 | $24.13 (0.84%) | $24.28 | $23.93 | 931 | $460.22 M |
| 10/01/2026 | $24.02 | $24.00 (-0.08%) | $24.02 | $23.90 | 2.40 K | $461.55 M |
| 09/30/2026 | $23.86 | $23.92 (0.25%) | $24.30 | $23.85 | 3.80 K | $460.22 M |
| 09/29/2026 | $23.92 | $23.92 (0%) | $24.15 | $23.88 | 13.24 K | $472.19 M |
| 09/28/2026 | $23.96 | $23.82 (-0.58%) | $24.11 | $23.72 | 8.41 K | $460.22 M |
| 09/25/2026 | $24.08 | $24.06 (-0.08%) | $24.11 | $23.94 | 10.00 K | $465.54 M |
| 09/24/2026 | $23.83 | $23.86 (0.13%) | $24.08 | $23.79 | 4.84 K | $468.20 M |
| 09/23/2026 | $24.02 | $23.81 (-0.87%) | $24.02 | $23.78 | 2.80 K | $474.85 M |
| 09/22/2026 | $23.92 | $23.88 (-0.17%) | $23.98 | $23.72 | 5.81 K | $480.17 M |
| 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 |
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.
