5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-0.75%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+1.63%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.08 | $24.08 (0%) | $24.25 | $24.08 | 107 | |
| 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 |
| 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 |
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.
