Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.217	8.259	8.188	8.202	550,628	+0.03(+0.37%)
Jan 30, 2023	8.141	8.202	8.112	8.172	476,098	+0.05(+0.56%)
Jan 27, 2023	8.073	8.126	8.035	8.126	440,162	+0.08(+1.04%)
Jan 26, 2023	8.043	8.046	7.982	8.043	335,113	+0.05(+0.67%)
Jan 25, 2023	8.020	8.043	7.982	7.990	650,419	-0.07(-0.85%)
Jan 24, 2023	8.005	8.187	7.953	8.058	627,988	+0.08(+0.95%)
Jan 23, 2023	8.005	8.034	7.967	7.982	406,399	+0.00(+0.00%)
Jan 20, 2023	7.974	8.017	7.959	7.982	426,071	+0.00(+0.00%)
Jan 19, 2023	8.088	8.119	7.974	7.982	431,201	-0.11(-1.41%)
Jan 18, 2023	8.195	8.195	8.088	8.096	272,146	-0.02(-0.19%)
Jan 17, 2023	8.073	8.126	8.050	8.111	409,592	+0.06(+0.75%)
Jan 13, 2023	8.058	8.081	8.005	8.050	409,297	-0.01(-0.09%)
Jan 12, 2023	8.202	8.240	8.028	8.058	655,512	-0.08(-1.03%)
Jan 11, 2023	8.103	8.225	8.088	8.141	392,172	+0.11(+1.32%)
Jan 10, 2023	8.012	8.065	7.936	8.035	466,676	+0.06(+0.76%)
Jan 09, 2023	7.809	8.049	7.794	7.974	778,646	+0.24(+3.10%)
Jan 06, 2023	7.682	7.756	7.645	7.735	422,111	+0.05(+0.68%)
Jan 05, 2023	7.690	7.719	7.675	7.682	484,644	+0.00(+0.00%)
Jan 04, 2023	7.779	7.779	7.660	7.682	395,601	+0.00(+0.00%)
Jan 03, 2023	7.660	7.705	7.652	7.682	380,187	+0.10(+1.28%)
Dec 30, 2022	7.667	7.667	7.540	7.585	532,046	-0.08(-1.08%)
Dec 29, 2022	7.592	7.682	7.566	7.667	517,331	+0.11(+1.49%)
Dec 28, 2022	7.607	7.673	7.487	7.555	395,805	-0.01(-0.10%)
Dec 27, 2022	7.884	7.893	7.465	7.562	1,208,430	-0.31(-3.90%)
Dec 23, 2022	7.869	7.896	7.827	7.869	263,485	+0.00(+0.00%)
Dec 22, 2022	7.877	7.951	7.787	7.869	587,131	+0.05(+0.67%)
Dec 21, 2022	7.996	7.996	7.803	7.817	1,125,119	-0.12(-1.53%)
Dec 20, 2022	7.960	7.989	7.903	7.939	793,361	-0.01(-0.18%)
Dec 19, 2022	7.917	7.970	7.876	7.953	661,664	+0.09(+1.09%)
Dec 16, 2022	7.953	7.956	7.831	7.867	696,431	-0.05(-0.63%)
Dec 15, 2022	7.946	7.961	7.903	7.917	394,275	-0.04(-0.54%)
Dec 14, 2022	8.024	8.053	7.946	7.960	471,310	-0.02(-0.27%)
Dec 13, 2022	8.124	8.182	7.974	7.981	442,606	-0.06(-0.80%)
Dec 12, 2022	8.032	8.167	7.946	8.046	427,390	+0.05(+0.63%)
Dec 09, 2022	7.996	8.096	7.896	7.996	437,196	+0.01(+0.09%)
Dec 08, 2022	7.982	8.137	7.869	7.989	778,178	+0.09(+1.16%)
Dec 07, 2022	7.664	7.904	7.635	7.897	600,966	+0.23(+3.04%)
Dec 06, 2022	7.692	7.727	7.628	7.664	913,130	+0.05(+0.65%)
Dec 05, 2022	7.826	7.826	7.586	7.614	1,482,000	-0.18(-2.27%)
Dec 02, 2022	7.805	7.833	7.756	7.791	860,213	-0.04(-0.45%)
Dec 01, 2022	7.826	7.826	7.784	7.826	598,730	+0.08(+1.00%)
Nov 30, 2022	7.847	7.854	7.741	7.748	1,199,385	-0.08(-1.08%)
Nov 29, 2022	7.833	7.847	7.805	7.833	732,590	+0.01(+0.09%)
Nov 28, 2022	7.840	7.840	7.812	7.826	458,489	+0.00(+0.00%)
Nov 25, 2022	7.833	7.840	7.812	7.826	203,701	+0.01(+0.09%)
Nov 23, 2022	7.840	7.883	7.812	7.819	354,786	-0.01(-0.09%)
Nov 22, 2022	7.911	7.932	7.819	7.826	588,424	-0.06(-0.72%)
Nov 21, 2022	7.897	7.904	7.805	7.883	683,612	+0.05(+0.63%)
Nov 18, 2022	7.861	7.916	7.819	7.833	257,195	+0.02(+0.27%)
Nov 17, 2022	7.967	7.967	7.805	7.812	500,827	-0.17(-2.12%)
Nov 16, 2022	8.208	8.208	7.953	7.982	536,804	-0.17(-2.08%)
Nov 15, 2022	8.299	8.314	8.066	8.151	627,182	+0.04(+0.44%)
Nov 14, 2022	7.826	8.229	7.826	8.116	910,764	+0.38(+4.93%)
Nov 11, 2022	7.734	7.770	7.558	7.734	462,282	+0.02(+0.27%)
Nov 10, 2022	7.621	7.727	7.551	7.713	365,949	+0.32(+4.30%)
Nov 09, 2022	7.558	7.671	7.381	7.395	654,623	-0.39(-4.99%)
Nov 08, 2022	7.623	7.812	7.561	7.784	819,288	+0.22(+2.86%)
Nov 07, 2022	7.470	7.568	7.442	7.568	637,812	+0.15(+2.07%)
Nov 04, 2022	7.547	7.547	7.407	7.414	309,913	-0.01(-0.19%)
Nov 03, 2022	7.533	7.540	7.365	7.428	806,496	-0.10(-1.39%)
Nov 02, 2022	7.609	7.609	7.505	7.533	325,673	-0.01(-0.09%)

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.