Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	8.299	8.311	8.261	8.280	524,784	-0.03(-0.30%)
Mar 30, 2022	8.261	8.324	8.242	8.305	442,475	+0.04(+0.53%)
Mar 29, 2022	8.223	8.299	8.192	8.261	650,935	+0.09(+1.08%)
Mar 28, 2022	8.273	8.287	7.977	8.173	1,851,851	-0.08(-0.92%)
Mar 25, 2022	8.317	8.324	8.122	8.248	977,375	-0.08(-0.98%)
Mar 24, 2022	8.355	8.358	8.317	8.330	279,765	-0.03(-0.30%)
Mar 23, 2022	8.349	8.355	8.311	8.355	331,896	+0.00(+0.00%)
Mar 22, 2022	8.380	8.406	8.343	8.355	417,710	-0.03(-0.30%)
Mar 21, 2022	8.456	8.481	8.368	8.380	462,732	-0.05(-0.60%)
Mar 18, 2022	8.462	8.462	8.406	8.431	339,304	-0.03(-0.37%)
Mar 17, 2022	8.475	8.497	8.437	8.462	301,036	-0.01(-0.15%)
Mar 16, 2022	8.469	8.500	8.355	8.475	620,386	+0.04(+0.52%)
Mar 15, 2022	8.336	8.576	8.305	8.431	380,842	+0.14(+1.67%)
Mar 14, 2022	8.689	8.689	8.242	8.292	984,490	-0.37(-4.29%)
Mar 11, 2022	8.720	8.739	8.657	8.664	310,832	-0.06(-0.65%)
Mar 10, 2022	8.683	8.783	8.657	8.720	300,621	-0.01(-0.07%)
Mar 09, 2022	8.671	8.727	8.615	8.727	488,947	+0.20(+2.34%)
Mar 08, 2022	8.533	8.713	8.515	8.527	735,651	+0.04(+0.44%)
Mar 07, 2022	8.752	8.752	8.483	8.490	732,214	-0.26(-3.00%)
Mar 04, 2022	8.727	8.758	8.702	8.752	225,538	-0.01(-0.07%)
Mar 03, 2022	8.777	8.789	8.714	8.758	383,709	+0.00(+0.00%)
Mar 02, 2022	8.764	8.782	8.702	8.758	422,170	+0.07(+0.79%)
Mar 01, 2022	8.739	8.795	8.655	8.689	348,384	-0.05(-0.57%)
Feb 28, 2022	8.795	8.802	8.696	8.739	464,791	-0.04(-0.43%)
Feb 25, 2022	8.783	8.795	8.727	8.777	1,025,362	+0.09(+1.08%)
Feb 24, 2022	8.465	8.689	8.397	8.683	851,154	+0.11(+1.24%)
Feb 23, 2022	8.739	8.777	8.577	8.577	976,666	-0.12(-1.43%)
Feb 22, 2022	8.833	8.852	8.621	8.702	1,020,260	-0.12(-1.41%)
Feb 18, 2022				8.827	0	+0.11(+1.29%)
Feb 17, 2022	8.752	8.914	8.671	8.714	614,883	-0.01(-0.14%)
Feb 16, 2022	8.696	8.739	8.564	8.727	347,196	+0.04(+0.50%)
Feb 15, 2022	8.777	8.789	8.646	8.683	573,959	+0.03(+0.36%)
Feb 14, 2022	8.758	8.789	8.633	8.652	1,179,698	+0.09(+1.09%)
Feb 11, 2022	8.652	8.672	8.477	8.558	454,307	-0.08(-0.94%)
Feb 10, 2022	8.658	8.739	8.614	8.639	251,969	-0.03(-0.36%)
Feb 09, 2022	8.739	8.758	8.658	8.671	692,184	-0.07(-0.79%)
Feb 08, 2022	8.689	8.752	8.689	8.739	284,708	+0.01(+0.07%)
Feb 07, 2022	8.689	8.758	8.658	8.733	377,221	+0.09(+1.01%)
Feb 04, 2022	8.639	8.701	8.633	8.646	448,091	-0.02(-0.29%)
Feb 03, 2022	8.658			8.670	486,833	-0.04(-0.43%)
Feb 02, 2022	8.701	8.726	8.646	8.707	895,870	+0.07(+0.79%)
Feb 01, 2022	8.547	8.639	8.503	8.639	497,864	+0.12(+1.38%)
Jan 31, 2022	8.491			8.522	491,188	+0.04(+0.44%)
Jan 28, 2022	8.479	8.509	8.423	8.485	540,497	+0.02(+0.22%)
Jan 27, 2022	8.540	8.559	8.435	8.466	464,030	-0.01(-0.15%)
Jan 26, 2022	8.540	8.571	8.410	8.479	485,864	-0.01(-0.07%)
Jan 25, 2022	8.392	8.590	8.336	8.485	810,275	+0.04(+0.44%)
Jan 24, 2022	8.534	8.534	7.937	8.448	1,717,794	-0.12(-1.44%)
Jan 21, 2022	8.683	8.689	8.540	8.571	830,670	-0.12(-1.42%)
Jan 20, 2022	8.745	8.751	8.677	8.695	417,928	-0.04(-0.43%)
Jan 19, 2022	8.763	8.788	8.726	8.732	308,863	-0.01(-0.14%)
Jan 18, 2022	8.726	8.763	8.695	8.745	740,717	+0.07(+0.86%)
Jan 14, 2022				8.670	0	+0.01(+0.14%)
Jan 13, 2022	8.763	8.763	8.639	8.658	445,984	-0.06(-0.71%)
Jan 12, 2022	8.850	8.887	8.701	8.720	736,017	-0.11(-1.26%)
Jan 11, 2022	8.831	8.961	8.794	8.831	793,431	+0.05(+0.56%)
Jan 10, 2022	8.726	8.856	8.707	8.782	873,164	+0.11(+1.28%)
Jan 07, 2022	8.584	8.762	8.572	8.670	469,631	+0.12(+1.44%)
Jan 06, 2022	8.541	8.560	8.511	8.548	252,396	+0.04(+0.51%)
Jan 05, 2022	8.560	8.591	8.486	8.505	522,053	-0.07(-0.79%)
Jan 04, 2022	8.584	8.613	8.560	8.572	516,851	+0.01(+0.07%)

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.