Eagle Point Credit Inc.

8.30
0.09 (1.10%)
At close: Apr 02, 2025, 3:59 PM
8.19
-1.38%
Pre-market: Apr 03, 2025, 05:48 AM EDT

Eagle Point Credit Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 8.21 8.35 8.16 8.31 0.10 1.22% 1,254,130
Apr 1, 2025 8.10 8.24 8.08 8.21 0.11 1.36% 826,700
Mar 31, 2025 7.98 8.10 7.83 8.10 0.05 0.62% 1,317,300
Mar 28, 2025 8.06 8.06 7.95 8.05 0.00 0.00% 608,508
Mar 27, 2025 8.03 8.14 7.97 8.05 0.02 0.25% 845,500
Mar 26, 2025 8.11 8.14 7.98 8.03 -0.03 -0.37% 635,900
Mar 25, 2025 7.96 8.12 7.95 8.06 0.10 1.26% 829,701
Mar 24, 2025 8.02 8.14 7.94 7.96 0.04 0.51% 1,352,200
Mar 21, 2025 7.84 8.01 7.84 7.92 0.03 0.38% 773,900
Mar 20, 2025 7.69 7.89 7.57 7.89 0.19 2.47% 1,407,913
Mar 19, 2025 8.00 8.00 7.36 7.70 -0.23 -2.90% 4,245,600
Mar 18, 2025 8.04 8.05 7.90 7.93 -0.12 -1.49% 1,709,000
Mar 17, 2025 8.20 8.27 8.02 8.05 -0.19 -2.31% 1,848,638
Mar 14, 2025 8.18 8.32 8.15 8.24 0.11 1.35% 785,000
Mar 13, 2025 8.20 8.29 8.10 8.13 -0.03 -0.37% 888,080
Mar 12, 2025 8.27 8.29 8.05 8.16 -0.10 -1.21% 2,442,100
Mar 11, 2025 8.64 8.65 8.05 8.26 -0.50 -5.71% 4,522,900
Mar 10, 2025 8.80 8.86 8.72 8.76 -0.04 -0.45% 1,823,500
Mar 7, 2025 8.80 8.85 8.76 8.80 -0.02 -0.23% 1,327,137
Mar 6, 2025 8.81 8.85 8.76 8.82 0.00 0.00% 842,751
Mar 5, 2025 8.80 8.83 8.77 8.82 0.06 0.68% 1,468,513
Mar 4, 2025 8.81 8.82 8.75 8.76 -0.02 -0.23% 1,842,400
Mar 3, 2025 8.85 8.85 8.78 8.78 0.02 0.23% 1,793,017
Feb 28, 2025 8.73 8.76 8.68 8.76 0.08 0.92% 1,110,000
Feb 27, 2025 8.74 8.75 8.67 8.68 -0.04 -0.46% 573,937
Feb 26, 2025 8.72 8.74 8.70 8.72 0.02 0.23% 672,206
Feb 25, 2025 8.75 8.77 8.70 8.70 -0.04 -0.46% 645,610
Feb 24, 2025 8.77 8.78 8.67 8.74 -0.05 -0.57% 916,124
Feb 21, 2025 8.85 8.86 8.76 8.79 -0.07 -0.79% 864,302
Feb 20, 2025 8.64 8.86 8.63 8.86 0.22 2.55% 1,145,225
Feb 19, 2025 8.65 8.66 8.60 8.64 0.01 0.12% 692,524
Feb 18, 2025 8.64 8.65 8.60 8.63 0.00 0.00% 803,916
Feb 14, 2025 8.66 8.68 8.63 8.63 -0.03 -0.35% 918,085
Feb 13, 2025 8.68 8.71 8.65 8.66 -0.05 -0.57% 892,304
Feb 12, 2025 8.73 8.74 8.66 8.71 -0.02 -0.23% 1,254,300
Feb 11, 2025 8.75 8.77 8.70 8.73 -0.02 -0.23% 798,189
Feb 10, 2025 8.80 8.83 8.74 8.75 -0.19 -2.13% 1,149,448
Feb 7, 2025 8.93 8.96 8.87 8.94 0.03 0.34% 1,413,200
Feb 6, 2025 8.85 8.93 8.85 8.91 0.04 0.45% 893,140
Feb 5, 2025 8.87 8.87 8.82 8.87 0.05 0.57% 1,131,900
Feb 4, 2025 8.78 8.84 8.76 8.82 0.08 0.92% 897,400
Feb 3, 2025 8.71 8.75 8.69 8.74 -0.04 -0.46% 1,012,195
Jan 31, 2025 8.80 8.84 8.78 8.78 0.03 0.34% 828,390
Jan 30, 2025 8.73 8.77 8.73 8.75 0.02 0.23% 738,127
Jan 29, 2025 8.75 8.76 8.71 8.73 -0.01 -0.11% 663,500
Jan 28, 2025 8.74 8.75 8.68 8.74 0.02 0.23% 585,309
Jan 27, 2025 8.69 8.75 8.67 8.72 0.00 0.00% 775,067
Jan 24, 2025 8.80 8.81 8.70 8.72 -0.08 -0.91% 2,330,100
Jan 23, 2025 8.77 8.84 8.75 8.80 0.01 0.11% 1,138,149
Jan 22, 2025 8.87 8.88 8.72 8.79 -0.06 -0.68% 986,300