5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+8.28%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 1.72 K | $552.94 M |
| 05/05/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 101 | $557.56 M |
| 05/04/2026 | $25.14 | $25.16 (0.08%) | $25.16 | $25.14 | 1.20 K | $560.19 M |
| 05/01/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 200 | $556.24 M |
| 04/30/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 500 | $537.78 M |
| 04/29/2026 | $25.14 | $25.14 (0%) | $25.15 | $25.14 | 346 | $537.78 M |
| 04/28/2026 | $25.14 | $25.14 (0%) | $25.15 | $25.14 | 2.50 K | $529.88 M |
| 04/27/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 127 | $525.92 M |
| 04/24/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.12 | 10.01 K | $529.88 M |
| 04/23/2026 | $25.12 | $25.13 (0.04%) | $25.13 | $25.12 | 3.10 K | $532.51 M |
| 04/22/2026 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 4.40 K | $533.83 M |
| 04/21/2026 | $25.09 | $25.10 (0.04%) | $25.14 | $25.06 | 5.30 K | $527.24 M |
| 04/20/2026 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 1.83 K | $528.56 M |
| 04/17/2026 | $25.12 | $25.14 (0.08%) | $25.14 | $25.12 | 400 | $533.83 M |
| 04/16/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 113 | $527.24 M |
| 04/15/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.10 | 810 | $532.51 M |
| 04/14/2026 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 500 | $506.15 M |
| 04/13/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 109 | $503.51 M |
| 04/10/2026 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.08 | 2.10 K | $503.51 M |
| 04/09/2026 | $25.10 | $25.19 (0.36%) | $25.19 | $25.07 | 1.12 K | $535.15 M |
| 04/08/2026 | $25.06 | $25.07 (0.04%) | $25.08 | $25.06 | 2.20 K | $536.47 M |
| 04/07/2026 | $25.00 | $25.07 (0.28%) | $25.10 | $25.00 | 3.70 K | $518.01 M |
| 04/06/2026 | $24.80 | $24.69 (-0.44%) | $25.00 | $24.69 | 5.30 K | $527.24 M |
| 04/02/2026 | $24.99 | $24.86 (-0.52%) | $24.99 | $24.86 | 1.20 K | $524.60 M |
| 04/01/2026 | $25.04 | $25.20 (0.64%) | $25.20 | $25.04 | 1.42 K | $523.29 M |
| 03/31/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.40 K | $495.61 M |
| 03/30/2026 | $25.06 | $24.97 (-0.36%) | $25.06 | $24.94 | 5.60 K | $475.83 M |
| 03/27/2026 | $25.00 | $24.98 (-0.08%) | $25.20 | $24.98 | 2.30 K | $486.38 M |
| 03/26/2026 | $24.95 | $24.98 (0.12%) | $25.02 | $24.80 | 25.40 K | $485.06 M |
| 03/25/2026 | $25.04 | $24.85 (-0.76%) | $25.04 | $24.85 | 11.90 K | $475.83 M |
| 03/24/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 4.70 K | $462.65 M |
| 03/23/2026 | $24.98 | $25.00 (0.08%) | $25.15 | $24.96 | 2.45 K | $475.83 M |
| 03/20/2026 | $24.98 | $24.98 (0%) | $25.00 | $24.95 | 11.00 K | $481.11 M |
| 03/19/2026 | $24.98 | $25.05 (0.28%) | $25.16 | $24.98 | 2.34 K | $479.79 M |
| 03/18/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.96 | 2.12 K | $462.65 M |
| 03/17/2026 | $24.79 | $24.90 (0.44%) | $24.90 | $24.79 | 3.70 K | $475.83 M |
| 03/16/2026 | $24.96 | $24.86 (-0.4%) | $24.96 | $24.76 | 2.70 K | $470.56 M |
| 03/13/2026 | $25.08 | $25.24 (0.64%) | $25.24 | $25.08 | 400 | $469.24 M |
| 03/12/2026 | $25.03 | $25.08 (0.2%) | $25.08 | $25.03 | 1.02 K | $500.88 M |
| 03/11/2026 | $25.21 | $25.03 (-0.71%) | $25.21 | $25.03 | 2.00 K | $523.29 M |
| 03/10/2026 | $24.98 | $25.10 (0.48%) | $25.10 | $24.98 | 3.10 K | $550.97 M |
| 03/09/2026 | $24.95 | $24.97 (0.08%) | $24.97 | $24.95 | 1.80 K | $535.15 M |
| 03/06/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 1.50 K | $528.56 M |
| 03/05/2026 | $24.85 | $24.82 (-0.12%) | $24.85 | $24.75 | 9.10 K | $537.78 M |
| 03/04/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.82 | 2.70 K | $525.92 M |
| 03/03/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 900 | $533.83 M |
| 03/02/2026 | $25.00 | $25.00 (0%) | $25.02 | $25.00 | 900 | $544.38 M |
| 02/27/2026 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 900 | $531.19 M |
| 02/26/2026 | $24.95 | $24.98 (0.12%) | $24.98 | $24.88 | 2.00 K | $514.06 M |
| 02/25/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.95 | 1.60 K | $536.47 M |
| 02/24/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.98 | 4.90 K | $520.65 M |
| 02/23/2026 | $25.03 | $24.99 (-0.16%) | $25.03 | $24.95 | 900 | $479.53 M |
| 02/20/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.94 | 3.40 K | $486.74 M |
| 02/19/2026 | $25.00 | $25.04 (0.16%) | $25.04 | $25.00 | 600 | $496.36 M |
| 02/18/2026 | $25.04 | $25.04 (0%) | $25.04 | $24.92 | 2.50 K | $505.97 M |
| 02/17/2026 | $24.92 | $25.04 (0.48%) | $25.04 | $24.91 | 7.00 K | $501.17 M |
| 02/13/2026 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 0 | $537.22 M |
| 02/12/2026 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 8.30 K | $570.87 M |
| 02/11/2026 | $24.73 | $24.75 (0.08%) | $24.76 | $24.73 | 6.60 K | $574.48 M |
| 02/10/2026 | $24.72 | $24.70 (-0.08%) | $24.84 | $24.70 | 5.70 K | $554.05 M |
| 02/09/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 2.20 K | $587.70 M |
| 02/06/2026 | $24.70 | $24.84 (0.57%) | $24.84 | $24.65 | 5.40 K | $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.
