5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-5.40%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-2.27%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.07 | $24.26 (0.79%) | $24.26 | $24.03 | 3,760 | $805.70 M |
| 03/11/2025 | $24.12 | $24.17 (0.21%) | $24.18 | $23.96 | 5,000 | $821.11 M |
| 03/10/2025 | $24.16 | $24.15 (-0.04%) | $24.17 | $24.03 | 3,038 | $870.82 M |
| 03/07/2025 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 300 | $874.79 M |
| 03/06/2025 | $24.12 | $24.19 (0.29%) | $24.19 | $24.10 | 1,400 | $876.78 M |
| 03/05/2025 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.20 | 1,000 | $876.78 M |
| 03/04/2025 | $24.19 | $24.28 (0.37%) | $24.28 | $24.10 | 1,427 | $870.82 M |
| 03/03/2025 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 600 | $872.81 M |
| 02/28/2025 | $24.15 | $24.15 (0%) | $24.18 | $23.91 | 4,046 | $870.82 M |
| 02/27/2025 | $24.05 | $24.16 (0.46%) | $24.16 | $24.05 | 600 | $862.86 M |
| 02/26/2025 | $24.05 | $24.17 (0.5%) | $24.17 | $24.05 | 300 | $866.84 M |
| 02/25/2025 | $24.03 | $24.15 (0.5%) | $24.20 | $23.90 | 2,025 | $864.85 M |
| 02/24/2025 | $24.16 | $24.16 (0%) | $24.16 | $24.16 | 246 | $868.83 M |
| 02/21/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 700 | $859.49 M |
| 02/20/2025 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 800 | $866.34 M |
| 02/19/2025 | $24.16 | $24.02 (-0.58%) | $24.17 | $23.86 | 1,121 | $844.82 M |
| 02/18/2025 | $24.09 | $24.17 (0.33%) | $24.18 | $23.99 | 2,520 | $843.85 M |
| 02/14/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $843.85 M |
| 02/13/2025 | $23.96 | $24.10 (0.58%) | $24.10 | $23.96 | 2,300 | $846.78 M |
| 02/12/2025 | $23.99 | $23.97 (-0.08%) | $24.00 | $23.85 | 2,800 | $851.67 M |
| 02/11/2025 | $23.88 | $24.00 (0.5%) | $24.06 | $23.85 | 4,440 | $853.62 M |
| 02/10/2025 | $23.99 | $24.05 (0.25%) | $24.06 | $23.99 | 800 | $855.58 M |
| 02/07/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 192 | $874.16 M |
| 02/06/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 200 | $871.22 M |
| 02/05/2025 | $24.02 | $24.00 (-0.08%) | $24.10 | $24.00 | 3,900 | $867.31 M |
| 02/04/2025 | $24.06 | $24.03 (-0.12%) | $24.06 | $24.03 | 723 | $862.42 M |
| 02/03/2025 | $23.85 | $24.08 (0.96%) | $24.08 | $23.85 | 800 | $854.60 M |
| 01/31/2025 | $24.02 | $24.02 (0%) | $24.02 | $24.02 | 0 | $858.51 M |
| 01/30/2025 | $24.02 | $24.02 (0%) | $24.02 | $24.02 | 500 | $855.58 M |
| 01/29/2025 | $23.85 | $24.01 (0.67%) | $24.01 | $23.85 | 300 | $853.62 M |
| 01/28/2025 | $23.92 | $23.97 (0.21%) | $24.00 | $23.91 | 1,000 | $854.60 M |
| 01/27/2025 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 200 | $852.65 M |
| 01/24/2025 | $24.05 | $23.96 (-0.37%) | $24.05 | $23.85 | 2,000 | $852.65 M |
| 01/23/2025 | $24.03 | $24.07 (0.17%) | $24.07 | $23.97 | 400 | $860.47 M |
| 01/22/2025 | $23.78 | $24.03 (1.05%) | $24.03 | $23.78 | 415 | $859.49 M |
| 01/21/2025 | $24.09 | $23.91 (-0.75%) | $24.09 | $23.77 | 1,333 | $865.36 M |
| 01/17/2025 | $23.73 | $23.92 (0.8%) | $23.92 | $23.73 | 503 | $865.36 M |
| 01/16/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 200 | $864.38 M |
| 01/15/2025 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 0 | $866.34 M |
| 01/14/2025 | $23.90 | $23.89 (-0.04%) | $23.92 | $23.89 | 944 | $869.27 M |
| 01/13/2025 | $23.80 | $23.80 (0%) | $23.90 | $23.80 | 2,900 | $870.25 M |
| 01/10/2025 | $23.65 | $23.78 (0.55%) | $23.78 | $23.65 | 3,201 | $890.78 M |
| 01/08/2025 | $23.62 | $23.63 (0.04%) | $23.63 | $23.55 | 1,923 | $891.76 M |
| 01/07/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 535 | $886.87 M |
| 01/06/2025 | $23.48 | $23.66 (0.77%) | $23.70 | $23.48 | 1,339 | $891.76 M |
| 01/03/2025 | $23.50 | $23.55 (0.21%) | $23.68 | $23.38 | 1,200 | $893.71 M |
| 01/02/2025 | $23.50 | $23.56 (0.26%) | $23.56 | $23.50 | 1,200 | $885.89 M |
| 12/31/2024 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 0 | $868.29 M |
| 12/30/2024 | $23.40 | $23.49 (0.38%) | $23.49 | $23.33 | 1,041 | $850.69 M |
| 12/27/2024 | $23.25 | $23.43 (0.77%) | $23.49 | $23.23 | 3,908 | $862.42 M |
| 12/26/2024 | $23.22 | $23.21 (-0.04%) | $23.33 | $23.18 | 12,401 | $866.34 M |
| 12/24/2024 | $23.31 | $23.26 (-0.21%) | $23.40 | $23.06 | 3,300 | $861.45 M |
| 12/23/2024 | $23.82 | $23.40 (-1.76%) | $23.82 | $23.38 | 3,937 | $861.45 M |
| 12/20/2024 | $23.70 | $23.71 (0.04%) | $23.71 | $23.69 | 1,000 | $859.49 M |
| 12/19/2024 | $23.69 | $23.69 (0%) | $23.85 | $23.40 | 2,900 | $851.67 M |
| 12/18/2024 | $23.93 | $23.90 (-0.13%) | $24.04 | $23.90 | 2,510 | $855.58 M |
| 12/17/2024 | $24.05 | $24.08 (0.12%) | $24.20 | $24.01 | 1,900 | $862.42 M |
| 12/16/2024 | $24.01 | $24.05 (0.17%) | $24.05 | $23.70 | 1,510 | $868.29 M |
| 12/13/2024 | $24.31 | $24.11 (-0.82%) | $24.31 | $23.96 | 12,000 | $880.03 M |
| 12/12/2024 | $24.42 | $24.47 (0.2%) | $24.47 | $24.40 | 1,100 | $882.96 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.
