Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.740	6.740	6.740	0	+0.03(+0.44%)
Mar 28, 2018	6.632	6.759	6.621	6.710	243,010	+0.07(+1.12%)
Mar 27, 2018	6.688	6.688	6.610	6.636	95,413	-0.04(-0.56%)
Mar 26, 2018	6.636	6.688	6.577	6.673	126,967	+0.07(+1.13%)
Mar 23, 2018	6.670	6.692	6.577	6.599	172,058	-0.06(-0.89%)
Mar 22, 2018	6.684	6.695	6.632	6.658	131,120	+0.00(+0.00%)
Mar 21, 2018	6.655	6.681	6.621	6.658	169,802	-0.03(-0.44%)
Mar 20, 2018	6.692	6.692	6.629	6.688	62,237	+0.02(+0.37%)
Mar 19, 2018	6.651	6.678	6.629	6.664	100,269	+0.01(+0.19%)
Mar 16, 2018	6.681	6.713	6.629	6.651	142,423	-0.04(-0.56%)
Mar 15, 2018	6.696	6.710	6.632	6.688	314,791	-0.00(-0.06%)
Mar 14, 2018	6.707	6.725	6.674	6.692	73,334	+0.01(+0.22%)
Mar 13, 2018	6.725	6.736	6.655	6.677	102,325	-0.06(-0.94%)
Mar 12, 2018	6.710	6.759	6.670	6.740	177,718	+0.03(+0.44%)
Mar 09, 2018	6.729	6.740	6.670	6.710	128,977	+0.02(+0.28%)
Mar 08, 2018	6.640	6.707	6.615	6.692	238,952	+0.08(+1.22%)
Mar 07, 2018			6.578	6.611	171,811	+0.00(+0.06%)
Mar 06, 2018	6.607	6.629	6.537	6.607	206,183	+0.00(+0.06%)
Mar 05, 2018	6.600	6.633	6.420	6.604	718,347	-0.01(-0.22%)
Mar 02, 2018	6.611	6.626	6.567	6.618	299,195	+0.01(+0.11%)
Mar 01, 2018	6.604	6.626	6.560	6.611	355,620	+0.00(+0.06%)
Feb 28, 2018	6.710	6.710	6.582	6.607	506,232	-0.10(-1.43%)
Feb 27, 2018	6.743	6.748	6.688	6.703	296,699	-0.02(-0.33%)
Feb 26, 2018	6.842	6.842	6.673	6.725	521,109	-0.07(-1.08%)
Feb 23, 2018	6.743	6.821	6.732	6.798	195,864	+0.07(+0.98%)
Feb 22, 2018				6.732	458,684	+0.07(+1.10%)
Feb 21, 2018	6.723	6.732	6.632	6.659	241,951	-0.07(-1.04%)
Feb 20, 2018	6.670	6.798	6.670	6.729	488,816	-0.12(-1.77%)
Feb 16, 2018		6.850	6.850	6.850	0	+0.06(+0.92%)
Feb 15, 2018	6.784	6.798	6.637	6.787	194,517	+0.03(+0.44%)
Feb 14, 2018	6.762	6.776	6.729	6.758	117,269	+0.01(+0.11%)
Feb 13, 2018	6.681	6.798	6.681	6.751	205,489	+0.11(+1.60%)
Feb 12, 2018	6.560	6.670	6.560	6.644	178,088	+0.10(+1.52%)
Feb 09, 2018	6.629	6.690	6.523	6.545	389,257	-0.09(-1.33%)
Feb 08, 2018	6.720	6.767	6.608	6.633	356,753	-0.05(-0.76%)
Feb 07, 2018		6.734	6.586	6.684	217,497	+0.10(+1.49%)
Feb 06, 2018		6.611	6.600	6.586	347,212	+0.01(+0.11%)
Feb 05, 2018	6.629	6.662	6.483	6.578	407,195	-0.05(-0.77%)
Feb 02, 2018	6.724	6.724	6.578	6.629	340,746	-0.12(-1.78%)
Feb 01, 2018	6.669	6.807	6.658	6.749	462,894	+0.12(+1.81%)
Jan 31, 2018	6.640	6.669	6.578	6.629	188,412	+0.02(+0.33%)
Jan 30, 2018	6.633	6.633	6.622	6.608	385,354	-0.04(-0.60%)
Jan 29, 2018	6.651	6.676	6.597	6.648	186,745	-0.02(-0.33%)
Jan 26, 2018	6.669	6.724	6.600	6.669	459,961	+0.02(+0.33%)
Jan 25, 2018	6.728	6.742	6.633	6.648	718,058	-0.11(-1.61%)
Jan 24, 2018	6.760	6.760	6.673	6.757	584,690	+0.02(+0.27%)
Jan 23, 2018	6.688	6.771	6.669	6.738	499,834	+0.05(+0.71%)
Jan 22, 2018	6.702	6.742	6.655	6.691	760,141	+0.04(+0.60%)
Jan 19, 2018	6.597	6.855	6.578	6.651	1,212,855	+0.04(+0.55%)
Jan 18, 2018	6.582	6.615	6.553	6.615	3,124,325	-0.34(-4.86%)
Jan 17, 2018	7.138	7.138	6.887	6.953	523,337	-0.14(-2.00%)
Jan 16, 2018	7.178	7.196	7.051	7.095	289,639	-0.10(-1.41%)
Jan 12, 2018		7.196	7.196	7.196	0	+0.02(+0.30%)
Jan 11, 2018	7.055	7.287	7.055	7.175	221,616	+0.14(+2.02%)
Jan 10, 2018	7.058	7.076	6.972	7.033	191,296	+0.03(+0.41%)
Jan 09, 2018	7.011	7.072	6.936	7.004	258,215	+0.03(+0.36%)
Jan 08, 2018	6.961	7.004	6.907	6.979	274,530	+0.06(+0.94%)
Jan 05, 2018	6.954	7.000	6.867	6.914	216,701	-0.02(-0.31%)
Jan 04, 2018	6.964	7.029	6.903	6.936	146,344	-0.01(-0.10%)
Jan 03, 2018	6.896	6.986	6.871	6.943	238,098	+0.09(+1.38%)

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.