Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	7.216	7.274	7.171	7.192	388,397	-0.08(-1.12%)
Jan 30, 2020	7.307	7.336	7.255	7.274	325,541	-0.05(-0.72%)
Jan 29, 2020	7.312	7.360	7.307	7.327	263,764	+0.02(+0.26%)
Jan 28, 2020	7.307	7.341	7.283	7.307	264,212	+0.01(+0.13%)
Jan 27, 2020	7.240	7.327	7.211	7.298	377,432	-0.01(-0.20%)
Jan 24, 2020	7.408	7.441	7.307	7.312	403,383	-0.10(-1.30%)
Jan 23, 2020	7.428	7.442	7.399	7.408	349,828	-0.01(-0.19%)
Jan 22, 2020	7.485	7.485	7.413	7.423	245,820	+0.01(+0.13%)
Jan 21, 2020	7.360	7.500	7.355	7.413	428,200	+0.07(+0.98%)
Jan 17, 2020	7.504	7.510	7.327	7.341	305,764	-0.16(-2.11%)
Jan 16, 2020	7.629	7.658	7.466	7.500	382,338	-0.13(-1.70%)
Jan 15, 2020	7.562	7.663	7.548	7.629	323,912	+0.08(+1.02%)
Jan 14, 2020	7.399	7.582	7.370	7.552	525,504	+0.15(+2.08%)
Jan 13, 2020	7.399	7.423	7.276	7.399	510,680	-0.03(-0.45%)
Jan 10, 2020	7.303	7.442	7.303	7.432	524,731	+0.13(+1.78%)
Jan 09, 2020	7.383	7.412	7.241	7.303	605,321	-0.07(-0.96%)
Jan 08, 2020	7.255	7.407	7.255	7.374	541,529	+0.12(+1.63%)
Jan 07, 2020	7.303	7.360	7.208	7.255	456,334	+0.01(+0.20%)
Jan 06, 2020	6.999	7.326	6.999	7.241	761,596	+0.25(+3.60%)
Jan 03, 2020	6.947	6.990	6.942	6.990	696,125	+0.07(+0.96%)
Jan 02, 2020	6.937	6.999	6.890	6.923	486,009	-0.00(-0.07%)
Dec 31, 2019	6.947	6.966	6.919	6.928	912,069	-0.03(-0.41%)
Dec 30, 2019	6.961	6.971	6.914	6.956	518,049	+0.00(+0.00%)
Dec 27, 2019	6.971	6.975	6.928	6.956	318,011	+0.01(+0.14%)
Dec 26, 2019	6.956	6.983	6.900	6.947	502,380	-0.03(-0.41%)
Dec 24, 2019	6.994	7.016	6.942	6.975	324,338	-0.02(-0.27%)
Dec 23, 2019	6.985	7.013	6.971	6.994	391,960	+0.03(+0.41%)
Dec 20, 2019	6.923	7.056	6.923	6.966	783,009	+0.04(+0.55%)
Dec 19, 2019	7.042	7.108	6.909	6.928	275,192	-0.09(-1.22%)
Dec 18, 2019	7.070	7.084	6.928	7.013	253,388	-0.06(-0.80%)
Dec 17, 2019	6.876	7.108	6.876	7.070	341,668	+0.18(+2.62%)
Dec 16, 2019	6.928	6.944	6.876	6.890	258,806	-0.03(-0.41%)
Dec 13, 2019	6.980	7.003	6.895	6.919	327,712	-0.04(-0.61%)
Dec 12, 2019	7.066	7.066	6.947	6.961	513,951	-0.13(-1.87%)
Dec 11, 2019	7.113	7.179	7.028	7.094	444,499	-0.01(-0.13%)
Dec 10, 2019	7.057	7.134	7.040	7.103	608,998	+0.04(+0.60%)
Dec 09, 2019	7.136	7.146	7.061	7.061	701,256	+0.02(+0.33%)
Dec 06, 2019	7.029	7.047	7.015	7.038	645,797	+0.02(+0.27%)
Dec 05, 2019	7.066	7.075	7.019	7.019	352,068	-0.02(-0.32%)
Dec 04, 2019	7.001	7.071	6.912	7.041	416,750	+0.06(+0.92%)
Dec 03, 2019	6.851	7.019	6.837	6.977	359,319	+0.14(+2.05%)
Dec 02, 2019	6.715	6.855	6.710	6.837	370,230	+0.12(+1.81%)
Nov 29, 2019	6.701	6.715	6.674	6.715	132,493	+0.04(+0.63%)
Nov 27, 2019	6.645	6.706	6.626	6.673	234,854	+0.00(+0.07%)
Nov 26, 2019	6.743	6.745	6.650	6.668	247,287	-0.07(-1.11%)
Nov 25, 2019	6.762	6.814	6.713	6.743	232,882	-0.00(-0.07%)
Nov 22, 2019	6.692	6.781	6.654	6.748	282,295	+0.07(+0.98%)
Nov 21, 2019	6.598	6.692	6.589	6.682	256,946	+0.06(+0.92%)
Nov 20, 2019	6.593	6.636	6.514	6.621	303,588	+0.00(+0.00%)
Nov 19, 2019	6.584	6.664	6.458	6.621	1,133,072	-0.20(-2.88%)
Nov 18, 2019	6.785	6.935	6.771	6.818	456,573	+0.05(+0.69%)
Nov 15, 2019	6.575	6.781	6.533	6.771	826,158	+0.19(+2.84%)
Nov 14, 2019	6.720	6.720	6.551	6.584	1,086,125	-0.22(-3.23%)
Nov 13, 2019	6.968	6.968	6.738	6.804	621,298	-0.15(-2.22%)
Nov 12, 2019	6.982	6.996	6.926	6.958	221,415	-0.02(-0.34%)
Nov 11, 2019	7.015	7.029	6.926	6.982	453,761	-0.07(-0.93%)
Nov 08, 2019	7.033	7.096	7.001	7.047	479,112	-0.03(-0.46%)
Nov 07, 2019	7.117	7.182	7.048	7.080	579,910	-0.00(-0.07%)
Nov 06, 2019	7.177	7.200	7.020	7.085	389,114	-0.01(-0.20%)
Nov 05, 2019	6.978	7.099	6.974	7.099	477,460	+0.15(+2.19%)
Nov 04, 2019	6.946	6.982	6.932	6.946	758,958	+0.02(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.