5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-0.49%
Eagle Point Credit Company Inc. 6.6875% NT 28 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.04 | $25.12 (0.32%) | $25.13 | $25.04 | 1,738 | $811.17 M |
| 03/11/2025 | $25.07 | $25.11 (0.16%) | $25.28 | $25.06 | 1,600 | $821.11 M |
| 03/10/2025 | $25.22 | $25.25 (0.12%) | $25.61 | $25.20 | 5,142 | $870.82 M |
| 03/07/2025 | $25.69 | $25.40 (-1.13%) | $25.69 | $24.80 | 4,441 | $874.79 M |
| 03/06/2025 | $25.40 | $25.50 (0.39%) | $25.75 | $25.38 | 10,117 | $876.78 M |
| 03/05/2025 | $25.54 | $25.35 (-0.74%) | $25.54 | $25.28 | 3,530 | $876.78 M |
| 03/04/2025 | $25.18 | $25.55 (1.47%) | $26.95 | $25.17 | 93,247 | $870.82 M |
| 03/03/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 300 | $872.81 M |
| 02/28/2025 | $25.01 | $25.19 (0.72%) | $25.19 | $24.93 | 7,624 | $870.82 M |
| 02/27/2025 | $25.15 | $25.18 (0.12%) | $25.19 | $25.02 | 2,200 | $862.86 M |
| 02/26/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.91 | 811 | $866.84 M |
| 02/25/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.99 | 810 | $864.85 M |
| 02/24/2025 | $24.86 | $24.98 (0.48%) | $24.98 | $24.86 | 427 | $868.83 M |
| 02/21/2025 | $24.83 | $24.86 (0.12%) | $24.86 | $24.83 | 523 | $859.49 M |
| 02/20/2025 | $24.92 | $25.00 (0.32%) | $25.00 | $24.92 | 1,400 | $866.34 M |
| 02/19/2025 | $25.19 | $24.85 (-1.35%) | $25.19 | $24.76 | 2,200 | $844.82 M |
| 02/18/2025 | $24.90 | $25.04 (0.56%) | $25.18 | $24.90 | 1,700 | $843.85 M |
| 02/14/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 107 | $843.85 M |
| 02/13/2025 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.89 | 2,000 | $846.78 M |
| 02/12/2025 | $24.95 | $25.07 (0.48%) | $25.07 | $24.95 | 500 | $851.67 M |
| 02/11/2025 | $25.04 | $25.10 (0.24%) | $25.10 | $25.04 | 328 | $853.62 M |
| 02/10/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.89 | 1,704 | $855.58 M |
| 02/07/2025 | $24.87 | $25.02 (0.6%) | $25.08 | $24.87 | 900 | $874.16 M |
| 02/06/2025 | $24.89 | $25.00 (0.44%) | $25.07 | $24.84 | 4,037 | $871.22 M |
| 02/05/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.91 | 2,420 | $867.31 M |
| 02/04/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.87 | 800 | $862.42 M |
| 02/03/2025 | $24.82 | $24.98 (0.64%) | $24.99 | $24.75 | 2,900 | $854.60 M |
| 01/31/2025 | $24.90 | $24.82 (-0.32%) | $24.90 | $24.82 | 500 | $858.51 M |
| 01/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 279 | $855.58 M |
| 01/29/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 800 | $853.62 M |
| 01/28/2025 | $24.73 | $24.89 (0.65%) | $24.89 | $24.73 | 1,015 | $854.60 M |
| 01/27/2025 | $24.79 | $24.73 (-0.24%) | $25.00 | $24.62 | 14,126 | $852.65 M |
| 01/24/2025 | $24.62 | $24.80 (0.73%) | $24.81 | $24.62 | 1,400 | $852.65 M |
| 01/23/2025 | $24.63 | $24.72 (0.37%) | $24.72 | $24.63 | 700 | $860.47 M |
| 01/22/2025 | $24.73 | $24.62 (-0.44%) | $24.85 | $24.62 | 1,400 | $859.49 M |
| 01/21/2025 | $24.65 | $24.84 (0.77%) | $24.84 | $24.60 | 4,027 | $865.36 M |
| 01/17/2025 | $24.45 | $24.65 (0.82%) | $24.90 | $24.45 | 2,700 | $865.36 M |
| 01/16/2025 | $24.65 | $24.64 (-0.04%) | $24.65 | $24.51 | 1,307 | $864.38 M |
| 01/15/2025 | $24.64 | $24.58 (-0.24%) | $24.64 | $24.50 | 1,500 | $866.34 M |
| 01/14/2025 | $24.55 | $24.56 (0.04%) | $24.56 | $24.55 | 1,100 | $869.27 M |
| 01/13/2025 | $24.39 | $24.41 (0.08%) | $24.48 | $24.37 | 2,338 | $870.25 M |
| 01/10/2025 | $24.37 | $24.39 (0.08%) | $24.50 | $24.36 | 5,604 | $890.78 M |
| 01/08/2025 | $24.40 | $24.50 (0.41%) | $24.63 | $24.36 | 10,724 | $891.76 M |
| 01/07/2025 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.38 | 2,400 | $886.87 M |
| 01/06/2025 | $24.52 | $24.61 (0.37%) | $24.61 | $24.52 | 1,922 | $891.76 M |
| 01/03/2025 | $24.55 | $24.64 (0.37%) | $24.64 | $24.55 | 2,900 | $893.71 M |
| 01/02/2025 | $24.49 | $24.50 (0.04%) | $24.50 | $24.49 | 900 | $885.89 M |
| 12/31/2024 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 0 | $868.29 M |
| 12/30/2024 | $24.50 | $24.32 (-0.73%) | $24.50 | $24.32 | 1,842 | $850.69 M |
| 12/27/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 1,200 | $862.42 M |
| 12/26/2024 | $24.33 | $24.44 (0.45%) | $24.44 | $24.33 | 500 | $866.34 M |
| 12/24/2024 | $24.46 | $24.33 (-0.53%) | $24.46 | $24.33 | 1,802 | $861.45 M |
| 12/23/2024 | $24.31 | $24.32 (0.04%) | $24.32 | $24.31 | 318 | $861.45 M |
| 12/20/2024 | $24.30 | $24.30 (0%) | $24.56 | $24.30 | 2,400 | $859.49 M |
| 12/19/2024 | $24.42 | $24.49 (0.29%) | $24.68 | $24.35 | 3,800 | $851.67 M |
| 12/18/2024 | $24.55 | $24.35 (-0.81%) | $24.89 | $24.28 | 11,327 | $855.58 M |
| 12/17/2024 | $24.44 | $24.38 (-0.25%) | $24.60 | $24.38 | 4,000 | $862.42 M |
| 12/16/2024 | $24.83 | $24.55 (-1.13%) | $24.83 | $24.55 | 919 | $868.29 M |
| 12/13/2024 | $24.87 | $24.86 (-0.04%) | $24.87 | $24.80 | 9,900 | $880.03 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.
