Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.169	4.268	4.160	4.265	157,377	+0.11(+2.70%)
Oct 29, 2020	4.052	4.169	4.014	4.153	117,099	+0.17(+4.14%)
Oct 28, 2020	4.249	4.260	3.966	3.988	564,199	-0.30(-6.97%)
Oct 27, 2020	4.329	4.372	4.265	4.286	95,499	-0.04(-0.99%)
Oct 26, 2020	4.451	4.489	4.329	4.329	109,241	-0.15(-3.33%)
Oct 23, 2020	4.404	4.510	4.404	4.478	77,844	+0.07(+1.69%)
Oct 22, 2020	4.382	4.451	4.375	4.404	72,245	-0.01(-0.24%)
Oct 21, 2020	4.297	4.489	4.297	4.414	204,077	+0.09(+1.97%)
Oct 20, 2020	4.494	4.531	4.249	4.329	522,510	-0.21(-4.69%)
Oct 19, 2020	4.601	4.617	4.542	4.542	129,559	-0.07(-1.62%)
Oct 16, 2020	4.670	4.691	4.611	4.617	139,745	-0.09(-1.81%)
Oct 15, 2020	4.585	4.707	4.585	4.702	189,800	+0.09(+1.97%)
Oct 14, 2020	4.825	4.878	4.547	4.611	310,656	-0.24(-4.95%)
Oct 13, 2020	4.905	4.915	4.771	4.851	88,281	-0.02(-0.44%)
Oct 12, 2020	5.027	5.043	4.814	4.873	401,729	-0.19(-3.69%)
Oct 09, 2020	4.905	5.083	4.862	5.059	374,217	+0.20(+4.17%)
Oct 08, 2020	4.756	4.862	4.756	4.857	256,320	+0.09(+1.88%)
Oct 07, 2020	4.820	4.820	4.725	4.767	137,193	+0.03(+0.67%)
Oct 06, 2020	4.735	4.804	4.688	4.735	222,223	+0.05(+1.13%)
Oct 05, 2020	4.518	4.725	4.518	4.682	327,733	+0.15(+3.26%)
Oct 02, 2020	4.524	4.567	4.439	4.534	160,273	-0.07(-1.49%)
Oct 01, 2020	4.545	4.651	4.534	4.603	292,740	+0.05(+1.04%)
Sep 30, 2020	4.466	4.561	4.455	4.555	187,890	+0.11(+2.44%)
Sep 29, 2020	4.397	4.481	4.397	4.447	77,943	+0.01(+0.18%)
Sep 28, 2020	4.318	4.487	4.281	4.439	146,666	+0.17(+4.09%)
Sep 25, 2020	4.238	4.312	4.228	4.265	102,559	+0.04(+0.87%)
Sep 24, 2020	4.254	4.328	4.217	4.228	250,244	-0.12(-2.68%)
Sep 23, 2020	4.386	4.534	4.318	4.344	231,634	-0.04(-0.96%)
Sep 22, 2020	4.434	4.450	4.370	4.386	111,419	-0.04(-0.84%)
Sep 21, 2020	4.349	4.444	4.323	4.423	164,934	-0.02(-0.48%)
Sep 18, 2020	4.450	4.487	4.439	4.444	231,800	-0.02(-0.36%)
Sep 17, 2020	4.524	4.534	4.444	4.460	116,422	-0.08(-1.86%)
Sep 16, 2020	4.534	4.592	4.524	4.545	162,394	+0.01(+0.23%)
Sep 15, 2020	4.386	4.545	4.386	4.534	209,718	+0.13(+3.00%)
Sep 14, 2020	4.376	4.466	4.365	4.402	209,006	-0.03(-0.60%)
Sep 11, 2020	4.386	4.429	4.323	4.429	219,879	+0.01(+0.12%)
Sep 10, 2020	4.333	4.444	4.302	4.423	254,579	+0.05(+1.21%)
Sep 09, 2020	4.339	4.423	4.287	4.370	406,451	+0.07(+1.58%)
Sep 08, 2020	4.166	4.339	4.109	4.302	582,678	+0.06(+1.48%)
Sep 04, 2020	4.302	4.329	4.135	4.240	313,139	-0.08(-1.94%)
Sep 03, 2020	4.266	4.323	4.140	4.323	383,192	+0.03(+0.61%)
Sep 02, 2020	4.213	4.297	4.168	4.297	280,750	+0.04(+0.98%)
Sep 01, 2020	4.145	4.287	4.140	4.255	288,898	+0.05(+1.12%)
Aug 31, 2020	4.056	4.208	4.009	4.208	623,224	+0.13(+3.21%)
Aug 28, 2020	3.983	4.114	3.967	4.077	201,945	+0.19(+4.85%)
Aug 27, 2020	4.093	4.135	3.727	3.889	410,774	-0.20(-4.99%)
Aug 26, 2020	4.077	4.182	4.062	4.093	146,189	+0.01(+0.13%)
Aug 25, 2020	4.067	4.119	4.030	4.088	191,021	+0.04(+1.03%)
Aug 24, 2020	4.130	4.240	4.028	4.046	592,908	-0.10(-2.52%)
Aug 21, 2020	4.124	4.177	4.067	4.151	232,323	+0.01(+0.25%)
Aug 20, 2020	4.104	4.161	4.072	4.140	212,430	-0.02(-0.38%)
Aug 19, 2020	4.114	4.161	4.046	4.156	196,297	+0.05(+1.15%)
Aug 18, 2020	4.172	4.182	4.041	4.109	289,382	+0.02(+0.38%)
Aug 17, 2020	4.088	4.182	4.056	4.093	342,103	-0.02(-0.38%)
Aug 14, 2020	4.166	4.179	4.088	4.109	200,799	-0.05(-1.26%)
Aug 13, 2020	4.213	4.213	4.104	4.161	187,301	-0.03(-0.75%)
Aug 12, 2020	4.135	4.271	4.104	4.192	465,097	+0.12(+2.96%)
Aug 11, 2020	4.151	4.151	4.067	4.072	218,561	-0.04(-1.02%)
Aug 10, 2020	4.031	4.197	4.031	4.114	449,303	+0.05(+1.28%)
Aug 07, 2020	4.062	4.073	4.036	4.062	124,870	+0.00(+0.00%)
Aug 06, 2020	4.052	4.067	4.052	4.062	105,312	+0.02(+0.38%)
Aug 05, 2020	4.052	4.073	4.021	4.047	290,104	+0.01(+0.13%)
Aug 04, 2020	3.938	4.073	3.938	4.041	312,297	+0.05(+1.30%)

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.