5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+1.75%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.17 | $25.18 (0.04%) | $25.18 | $25.17 | 1.43 K | $552.94 M |
| 05/05/2026 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.15 | 2.34 K | $557.56 M |
| 05/04/2026 | $25.14 | $25.16 (0.08%) | $25.16 | $25.14 | 3.90 K | $560.19 M |
| 05/01/2026 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 6.50 K | $556.24 M |
| 04/30/2026 | $25.13 | $25.15 (0.08%) | $25.15 | $25.13 | 826 | $537.78 M |
| 04/29/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 122 | $537.78 M |
| 04/28/2026 | $25.11 | $25.14 (0.12%) | $25.14 | $25.11 | 1.30 K | $529.88 M |
| 04/27/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 857 | $525.92 M |
| 04/24/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 900 | $529.88 M |
| 04/23/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 542 | $532.51 M |
| 04/22/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 630 | $533.83 M |
| 04/21/2026 | $25.06 | $25.13 (0.28%) | $25.13 | $25.06 | 3.31 K | $527.24 M |
| 04/20/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 517 | $528.56 M |
| 04/17/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 900 | $533.83 M |
| 04/16/2026 | $25.10 | $25.10 (0%) | $25.13 | $25.10 | 2.10 K | $527.24 M |
| 04/15/2026 | $25.14 | $25.10 (-0.16%) | $25.14 | $25.10 | 2.10 K | $532.51 M |
| 04/14/2026 | $25.13 | $25.10 (-0.12%) | $25.13 | $25.10 | 3.60 K | $506.15 M |
| 04/13/2026 | $25.09 | $25.13 (0.16%) | $25.13 | $25.09 | 1.00 K | $503.51 M |
| 04/10/2026 | $25.10 | $25.13 (0.12%) | $25.13 | $25.08 | 1.74 K | $503.51 M |
| 04/09/2026 | $25.08 | $25.08 (0%) | $25.13 | $25.08 | 1.01 K | $535.15 M |
| 04/08/2026 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.06 | 6.30 K | $536.47 M |
| 04/07/2026 | $25.02 | $25.06 (0.16%) | $25.07 | $25.02 | 5.13 K | $518.01 M |
| 04/06/2026 | $24.89 | $24.84 (-0.2%) | $24.89 | $24.84 | 1.70 K | $527.24 M |
| 04/02/2026 | $25.03 | $24.99 (-0.16%) | $25.03 | $24.86 | 2.00 K | $524.60 M |
| 04/01/2026 | $25.20 | $24.92 (-1.11%) | $25.20 | $24.59 | 2.20 K | $523.29 M |
| 03/31/2026 | $25.03 | $25.10 (0.28%) | $25.20 | $24.95 | 4.05 K | $495.61 M |
| 03/30/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $24.95 | 2.43 K | $475.83 M |
| 03/27/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 1.22 K | $486.38 M |
| 03/26/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 5.60 K | $485.06 M |
| 03/25/2026 | $25.00 | $24.98 (-0.08%) | $25.08 | $24.96 | 5.42 K | $475.83 M |
| 03/24/2026 | $25.00 | $25.00 (0%) | $25.20 | $24.96 | 3.80 K | $462.65 M |
| 03/23/2026 | $25.00 | $25.00 (0%) | $25.17 | $24.98 | 5.32 K | $475.83 M |
| 03/20/2026 | $24.92 | $24.99 (0.28%) | $25.00 | $24.92 | 2.10 K | $481.11 M |
| 03/19/2026 | $24.98 | $25.03 (0.2%) | $25.08 | $24.95 | 3.70 K | $479.79 M |
| 03/18/2026 | $24.83 | $24.95 (0.48%) | $24.98 | $24.50 | 6.03 K | $462.65 M |
| 03/17/2026 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 3.50 K | $475.83 M |
| 03/16/2026 | $24.88 | $24.55 (-1.33%) | $24.88 | $24.55 | 900 | $470.56 M |
| 03/13/2026 | $24.93 | $24.90 (-0.12%) | $25.08 | $24.90 | 4.70 K | $469.24 M |
| 03/12/2026 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.96 | 2.64 K | $500.88 M |
| 03/11/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 500 | $523.29 M |
| 03/10/2026 | $24.88 | $25.08 (0.8%) | $25.08 | $24.87 | 2.52 K | $550.97 M |
| 03/09/2026 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 600 | $535.15 M |
| 03/06/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.30 K | $528.56 M |
| 03/05/2026 | $24.87 | $24.89 (0.08%) | $24.90 | $24.75 | 2.20 K | $537.78 M |
| 03/04/2026 | $24.85 | $24.91 (0.24%) | $24.91 | $24.85 | 700 | $525.92 M |
| 03/03/2026 | $24.82 | $24.91 (0.36%) | $25.01 | $24.80 | 5.70 K | $533.83 M |
| 03/02/2026 | $24.92 | $24.97 (0.2%) | $25.18 | $24.92 | 11.00 K | $544.38 M |
| 02/27/2026 | $24.99 | $24.91 (-0.32%) | $25.10 | $24.91 | 4.90 K | $531.19 M |
| 02/26/2026 | $25.00 | $24.99 (-0.04%) | $25.09 | $24.99 | 3.30 K | $514.06 M |
| 02/25/2026 | $24.99 | $25.01 (0.08%) | $25.01 | $24.99 | 1.00 K | $536.47 M |
| 02/24/2026 | $25.06 | $25.05 (-0.04%) | $25.13 | $25.04 | 2.70 K | $520.65 M |
| 02/23/2026 | $24.99 | $25.02 (0.12%) | $25.02 | $24.97 | 3.90 K | $479.53 M |
| 02/20/2026 | $25.12 | $25.00 (-0.48%) | $25.12 | $24.88 | 2.20 K | $486.74 M |
| 02/19/2026 | $24.90 | $24.99 (0.36%) | $25.00 | $24.90 | 6.40 K | $496.36 M |
| 02/18/2026 | $24.95 | $24.99 (0.16%) | $25.00 | $24.95 | 6.10 K | $505.97 M |
| 02/17/2026 | $24.93 | $24.95 (0.08%) | $24.99 | $24.81 | 9.90 K | $501.17 M |
| 02/13/2026 | $25.00 | $24.90 (-0.4%) | $25.02 | $24.90 | 11.30 K | $537.22 M |
| 02/12/2026 | $25.02 | $25.11 (0.36%) | $25.11 | $25.02 | 5.30 K | $570.87 M |
| 02/11/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 300 | $574.48 M |
| 02/10/2026 | $25.01 | $25.10 (0.36%) | $25.10 | $25.01 | 2.60 K | $554.05 M |
| 02/09/2026 | $25.01 | $24.97 (-0.16%) | $25.01 | $24.94 | 2.60 K | $587.70 M |
| 02/06/2026 | $24.96 | $25.20 (0.96%) | $25.20 | $24.96 | 3.40 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.
