Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	7.658	7.658	7.531	7.576	532,675	-0.08(-1.08%)
Dec 29, 2022	7.583	7.673	7.557	7.658	517,941	+0.11(+1.49%)
Dec 28, 2022	7.598	7.664	7.478	7.546	396,272	-0.01(-0.10%)
Dec 27, 2022	7.875	7.883	7.456	7.553	1,209,857	-0.31(-3.90%)
Dec 23, 2022	7.860	7.886	7.817	7.860	263,796	+0.00(+0.00%)
Dec 22, 2022	7.868	7.942	7.778	7.860	587,824	+0.05(+0.67%)
Dec 21, 2022	7.986	7.986	7.793	7.808	1,126,447	-0.12(-1.53%)
Dec 20, 2022	7.951	7.979	7.893	7.929	794,298	-0.01(-0.18%)
Dec 19, 2022	7.908	7.961	7.867	7.943	662,445	+0.09(+1.09%)
Dec 16, 2022	7.943	7.947	7.822	7.858	697,253	-0.05(-0.63%)
Dec 15, 2022	7.936	7.951	7.893	7.908	394,741	-0.04(-0.54%)
Dec 14, 2022	8.015	8.043	7.936	7.951	471,866	-0.02(-0.27%)
Dec 13, 2022	8.115	8.172	7.965	7.972	443,128	-0.06(-0.80%)
Dec 12, 2022	8.022	8.158	7.936	8.036	427,894	+0.05(+0.63%)
Dec 09, 2022	7.986	8.086	7.886	7.986	437,712	+0.01(+0.09%)
Dec 08, 2022	7.972	8.127	7.859	7.979	779,097	+0.09(+1.16%)
Dec 07, 2022	7.655	7.895	7.626	7.887	601,676	+0.23(+3.04%)
Dec 06, 2022	7.683	7.718	7.619	7.655	914,208	+0.05(+0.65%)
Dec 05, 2022	7.817	7.817	7.577	7.605	1,483,750	-0.18(-2.27%)
Dec 02, 2022	7.796	7.824	7.746	7.782	861,228	-0.04(-0.45%)
Dec 01, 2022	7.817	7.817	7.775	7.817	599,436	+0.08(+1.00%)
Nov 30, 2022	7.838	7.845	7.732	7.739	1,200,801	-0.08(-1.08%)
Nov 29, 2022	7.824	7.838	7.796	7.824	733,455	+0.01(+0.09%)
Nov 28, 2022	7.831	7.831	7.803	7.817	459,031	+0.00(+0.00%)
Nov 25, 2022	7.824	7.831	7.803	7.817	203,942	+0.01(+0.09%)
Nov 23, 2022	7.831	7.873	7.803	7.810	355,205	-0.01(-0.09%)
Nov 22, 2022	7.902	7.923	7.810	7.817	589,119	-0.06(-0.72%)
Nov 21, 2022	7.887	7.895	7.796	7.873	684,419	+0.05(+0.63%)
Nov 18, 2022	7.852	7.907	7.810	7.824	257,498	+0.02(+0.27%)
Nov 17, 2022	7.958	7.958	7.796	7.803	501,418	-0.17(-2.12%)
Nov 16, 2022	8.198	8.198	7.944	7.972	537,438	-0.17(-2.08%)
Nov 15, 2022	8.290	8.304	8.057	8.141	627,923	+0.04(+0.44%)
Nov 14, 2022	7.817	8.219	7.817	8.106	911,839	+0.38(+4.93%)
Nov 11, 2022	7.725	7.760	7.549	7.725	462,828	+0.02(+0.27%)
Nov 10, 2022	7.612	7.718	7.542	7.704	366,381	+0.32(+4.30%)
Nov 09, 2022	7.549	7.662	7.373	7.387	655,395	-0.39(-4.99%)
Nov 08, 2022	7.614	7.802	7.552	7.775	820,255	+0.22(+2.86%)
Nov 07, 2022	7.461	7.559	7.433	7.559	638,565	+0.15(+2.07%)
Nov 04, 2022	7.538	7.538	7.398	7.405	310,279	-0.01(-0.19%)
Nov 03, 2022	7.524	7.531	7.357	7.419	807,448	-0.10(-1.39%)
Nov 02, 2022	7.600	7.600	7.496	7.524	326,058	-0.01(-0.09%)
Nov 01, 2022	7.663	7.698	7.496	7.531	529,344	-0.05(-0.64%)
Oct 31, 2022	7.566	7.587	7.489	7.580	390,150	+0.07(+0.93%)
Oct 28, 2022	7.559	7.574	7.461	7.510	479,244	+0.02(+0.28%)
Oct 27, 2022	7.461	7.510	7.440	7.489	312,913	+0.10(+1.32%)
Oct 26, 2022	7.308	7.419	7.290	7.391	437,999	+0.13(+1.82%)
Oct 25, 2022	7.245	7.307	7.196	7.259	746,051	+0.05(+0.68%)
Oct 24, 2022	7.106	7.231	7.106	7.210	338,222	+0.08(+1.07%)
Oct 21, 2022	7.189	7.224	7.078	7.134	419,268	-0.09(-1.25%)
Oct 20, 2022	7.196	7.259	7.189	7.224	208,258	+0.03(+0.39%)
Oct 19, 2022	7.210	7.280	7.113	7.196	554,069	-0.03(-0.39%)
Oct 18, 2022	7.210	7.272	7.148	7.224	604,553	+0.01(+0.19%)
Oct 17, 2022	7.301	7.315	7.189	7.210	619,362	-0.05(-0.67%)
Oct 14, 2022	7.280	7.304	7.217	7.259	193,296	-0.02(-0.29%)
Oct 13, 2022	7.273	7.336	7.189	7.280	498,186	-0.13(-1.79%)
Oct 12, 2022	7.301	7.426	7.270	7.412	249,282	+0.08(+1.14%)
Oct 11, 2022	7.315	7.496	7.301	7.329	371,465	-0.12(-1.59%)
Oct 10, 2022	7.614	7.621	7.357	7.447	573,999	-0.31(-3.95%)
Oct 07, 2022	7.844	7.949	7.733	7.754	387,439	-0.12(-1.50%)
Oct 06, 2022	7.785	7.913	7.737	7.872	730,273	+0.14(+1.83%)
Oct 05, 2022	7.744	7.758	7.508	7.731	1,326,175	-0.03(-0.35%)
Oct 04, 2022	7.785	7.804	7.737	7.758	933,123	+0.06(+0.79%)

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.