Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.634	8.688	8.588	8.673	441,083	+0.12(+1.35%)
Feb 27, 2023	8.642	8.696	8.496	8.558	670,533	-0.08(-0.98%)
Feb 24, 2023	8.519	8.642	8.485	8.642	370,489	+0.08(+0.90%)
Feb 23, 2023	8.488	8.604	8.450	8.565	824,655	+0.08(+0.90%)
Feb 22, 2023	8.366	8.488	8.312	8.488	696,841	+0.18(+2.22%)
Feb 21, 2023	8.373	8.381	8.281	8.304	388,522	-0.08(-0.92%)
Feb 17, 2023	8.342	8.404	8.290	8.381	240,933	+0.05(+0.55%)
Feb 16, 2023	8.358	8.435	8.304	8.335	407,168	-0.05(-0.55%)
Feb 15, 2023	8.304	8.396	8.274	8.381	333,958	+0.04(+0.46%)
Feb 14, 2023	8.373	8.389	8.273	8.342	422,592	+0.01(+0.09%)
Feb 13, 2023	8.335	8.370	8.285	8.335	400,096	+0.00(+0.00%)
Feb 10, 2023	8.450	8.450	8.266	8.335	399,211	-0.08(-0.91%)
Feb 09, 2023	8.358	8.446	8.320	8.412	385,972	+0.00(+0.00%)
Feb 08, 2023	8.496	8.496	8.273	8.412	517,572	-0.07(-0.82%)
Feb 07, 2023	8.481	8.496	8.354	8.481	485,901	+0.00(+0.00%)
Feb 06, 2023	8.435	8.504	8.413	8.481	810,177	+0.09(+1.09%)
Feb 03, 2023	8.329	8.496	8.306	8.390	608,395	+0.05(+0.64%)
Feb 02, 2023	8.230	8.378	8.212	8.337	904,206	+0.17(+2.04%)
Feb 01, 2023	8.193	8.246	8.170	8.170	763,647	-0.02(-0.28%)
Jan 31, 2023	8.208	8.249	8.178	8.193	551,278	+0.03(+0.37%)
Jan 30, 2023	8.132	8.193	8.103	8.162	476,660	+0.05(+0.56%)
Jan 27, 2023	8.064	8.117	8.026	8.117	440,682	+0.08(+1.04%)
Jan 26, 2023	8.033	8.037	7.973	8.033	335,508	+0.05(+0.67%)
Jan 25, 2023	8.010	8.033	7.973	7.980	651,187	-0.07(-0.85%)
Jan 24, 2023	7.995	8.177	7.944	8.048	628,730	+0.08(+0.95%)
Jan 23, 2023	7.995	8.025	7.957	7.973	406,879	+0.00(+0.00%)
Jan 20, 2023	7.965	8.007	7.950	7.973	426,574	+0.00(+0.00%)
Jan 19, 2023	8.079	8.109	7.965	7.973	431,710	-0.11(-1.41%)
Jan 18, 2023	8.185	8.185	8.079	8.086	272,467	-0.02(-0.19%)
Jan 17, 2023	8.064	8.117	8.041	8.101	410,075	+0.06(+0.75%)
Jan 13, 2023	8.048	8.071	7.995	8.041	409,780	-0.01(-0.09%)
Jan 12, 2023	8.193	8.230	8.018	8.048	656,286	-0.08(-1.03%)
Jan 11, 2023	8.094	8.215	8.079	8.132	392,635	+0.11(+1.32%)
Jan 10, 2023	8.003	8.056	7.927	8.026	467,227	+0.06(+0.76%)
Jan 09, 2023	7.800	8.040	7.785	7.965	779,565	+0.24(+3.10%)
Jan 06, 2023	7.673	7.746	7.636	7.725	422,610	+0.05(+0.68%)
Jan 05, 2023	7.680	7.710	7.666	7.673	485,216	+0.00(+0.00%)
Jan 04, 2023	7.770	7.770	7.651	7.673	396,068	+0.00(+0.00%)
Jan 03, 2023	7.651	7.695	7.643	7.673	380,636	+0.10(+1.28%)
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%)

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.