Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.176	8.205	8.176	8.182	224,592	+0.01(+0.07%)
Oct 28, 2021	8.176	8.182	8.164	8.176	481,184	+0.01(+0.07%)
Oct 27, 2021	8.176	8.204	8.164	8.170	193,638	+0.01(+0.16%)
Oct 26, 2021	8.176		8.147	8.157	388,155	-0.01(-0.16%)
Oct 25, 2021	8.187	8.202	8.158	8.170	190,584	-0.01(-0.07%)
Oct 22, 2021	8.176	8.199	8.152	8.176	280,472	+0.00(+0.00%)
Oct 21, 2021	8.129	8.187	8.164	8.176	531,710	+0.01(+0.14%)
Oct 20, 2021	8.147	8.176	8.100	8.164	286,193	-0.01(-0.14%)
Oct 19, 2021	8.182	8.182	8.152	8.176	252,359	+0.01(+0.07%)
Oct 18, 2021	8.193	8.234	8.129	8.170	224,011	-0.01(-0.14%)
Oct 15, 2021	8.176	8.187	8.149	8.182	159,043	+0.03(+0.43%)
Oct 14, 2021	8.176	8.199	8.123	8.147	247,599	-0.01(-0.14%)
Oct 13, 2021	8.170	8.170	8.135	8.158	110,133	-0.01(-0.14%)
Oct 12, 2021	8.170	8.181	8.141	8.170	119,263	-0.01(-0.07%)
Oct 11, 2021	8.152	8.251	7.995	8.176	278,271	-0.03(-0.43%)
Oct 08, 2021	8.118	8.228	8.100	8.211	198,954	+0.05(+0.57%)
Oct 07, 2021	8.078	8.170	8.072	8.164	405,478	+0.09(+1.14%)
Oct 06, 2021	8.072	8.095	8.031	8.072	281,299	-0.02(-0.21%)
Oct 05, 2021	8.008	8.124	7.974	8.089	242,429	+0.12(+1.52%)
Oct 04, 2021	7.968	8.060	7.910	7.968	456,137	+0.06(+0.80%)
Oct 01, 2021	7.870	7.945	7.841	7.904	478,161	+0.05(+0.59%)
Sep 30, 2021	7.904	7.909	7.841	7.858	210,900	+0.02(+0.22%)
Sep 29, 2021	7.847	7.893	7.778	7.841	180,308	+0.05(+0.67%)
Sep 28, 2021	7.864	7.867	7.743	7.789	405,516	-0.07(-0.88%)
Sep 27, 2021	7.933	7.933	7.847	7.858	413,145	-0.05(-0.66%)
Sep 24, 2021	7.910	7.928	7.876	7.910	169,877	+0.00(+0.00%)
Sep 23, 2021	7.910	7.933	7.881	7.910	184,233	+0.01(+0.15%)
Sep 22, 2021	7.806	7.945	7.806	7.899	207,959	+0.10(+1.33%)
Sep 21, 2021	7.835	7.835	7.755	7.795	164,483	-0.01(-0.07%)
Sep 20, 2021	7.835	7.835	7.674	7.801	407,200	-0.12(-1.53%)
Sep 17, 2021	7.899	7.928	7.801	7.922	135,028	+0.06(+0.73%)
Sep 16, 2021	7.939	7.952	7.818	7.864	181,952	-0.07(-0.94%)
Sep 15, 2021	7.922	7.948	7.847	7.939	235,733	+0.01(+0.07%)
Sep 14, 2021	8.020	8.037	7.916	7.933	159,799	-0.08(-0.94%)
Sep 13, 2021	8.066	8.074	7.939	8.008	512,418	-0.09(-1.07%)
Sep 10, 2021	8.135	8.135	8.043	8.095	325,617	-0.08(-0.92%)
Sep 09, 2021	8.164	8.181	8.083	8.170	585,683	+0.09(+1.07%)
Sep 08, 2021	8.072	8.129	8.026	8.083	1,270,370	+0.07(+0.86%)
Sep 07, 2021	7.963	8.015	7.963	8.015	444,671	+0.06(+0.72%)
Sep 03, 2021	7.940	7.980	7.934	7.957	219,365	-0.01(-0.07%)
Sep 02, 2021	7.969	7.992	7.906	7.963	187,465	+0.00(+0.00%)
Sep 01, 2021	7.940	7.974	7.900	7.963	285,220	+0.03(+0.36%)
Aug 31, 2021	7.963	7.964	7.883	7.934	196,809	+0.01(+0.07%)
Aug 30, 2021	8.009	8.026	7.917	7.929	215,148	-0.02(-0.29%)
Aug 27, 2021	7.980	7.980	7.866	7.952	182,483	+0.04(+0.51%)
Aug 26, 2021	7.980	7.992	7.860	7.911	188,694	-0.03(-0.43%)
Aug 25, 2021	7.877	7.980	7.791	7.946	218,265	+0.11(+1.39%)
Aug 24, 2021	7.831	7.871	7.733	7.837	329,710	+0.01(+0.15%)
Aug 23, 2021	7.997	8.043	7.814	7.826	360,084	-0.15(-1.87%)
Aug 20, 2021	7.923	8.164	7.866	7.974	271,013	+0.09(+1.16%)
Aug 19, 2021	7.974	8.015	7.854	7.883	292,587	-0.10(-1.29%)
Aug 18, 2021	8.015	8.078	7.969	7.986	151,557	+0.00(+0.00%)
Aug 17, 2021	8.181	8.181	7.963	7.986	335,966	-0.11(-1.41%)
Aug 16, 2021	8.209	8.215	8.020	8.101	235,826	-0.09(-1.05%)
Aug 13, 2021	8.267	8.267	8.118	8.186	484,561	-0.06(-0.76%)
Aug 12, 2021	8.078	8.249	8.066	8.249	483,826	+0.23(+2.86%)
Aug 11, 2021	7.992	8.043	7.934	8.020	612,291	+0.28(+3.63%)
Aug 10, 2021	7.677	7.757	7.677	7.740	152,554	+0.05(+0.67%)
Aug 09, 2021	7.677	7.747	7.668	7.688	304,189	+0.02(+0.30%)
Aug 06, 2021	7.688	7.711	7.631	7.665	129,756	-0.03(-0.37%)
Aug 05, 2021	7.705	7.731	7.591	7.694	240,877	+0.02(+0.22%)
Aug 04, 2021	7.677	7.677	7.648	7.677	240,469	+0.00(+0.00%)
Aug 03, 2021	7.529	7.688	7.512	7.677	399,318	+0.19(+2.51%)

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.