Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.959	6.959	6.903	6.940	155,615	-0.01(-0.16%)
Apr 27, 2018	6.861	6.955	6.858	6.952	120,778	+0.11(+1.65%)
Apr 26, 2018	6.723	6.888	6.723	6.839	208,415	+0.12(+1.79%)
Apr 25, 2018	6.846	6.865	6.715	6.719	534,792	-0.11(-1.65%)
Apr 24, 2018	6.940	6.940	6.790	6.831	190,230	-0.05(-0.71%)
Apr 23, 2018	6.933	6.967	6.865	6.880	152,605	-0.02(-0.27%)
Apr 20, 2018	6.816	6.899	6.816	6.899	77,824	+0.07(+0.99%)
Apr 19, 2018	6.846	6.858	6.790	6.831	93,834	-0.02(-0.22%)
Apr 18, 2018	6.850	6.892	6.835	6.846	115,636	+0.00(+0.05%)
Apr 17, 2018	6.907	6.982	6.831	6.843	280,624	-0.05(-0.65%)
Apr 16, 2018	6.967	7.000	6.869	6.888	137,841	-0.04(-0.54%)
Apr 13, 2018	6.925	6.943	6.910	6.925	70,694	-0.01(-0.16%)
Apr 12, 2018	6.955	6.974	6.891	6.937	105,920	+0.00(+0.00%)
Apr 11, 2018	6.937	6.940	6.869	6.937	92,699	+0.02(+0.33%)
Apr 10, 2018	7.044	7.044	6.881	6.914	394,514	-0.08(-1.11%)
Apr 09, 2018	7.051	7.051	6.933	6.992	465,525	-0.04(-0.58%)
Apr 06, 2018	6.921	7.048	6.888	7.033	242,381	+0.15(+2.16%)
Apr 05, 2018	6.962	6.968	6.862	6.884	223,371	-0.07(-1.07%)
Apr 04, 2018	6.895	6.960	6.832	6.959	202,410	+0.06(+0.91%)
Apr 03, 2018	6.792	6.903	6.767	6.895	201,348	+0.14(+2.09%)
Apr 02, 2018	6.736	6.754	6.728	6.754	155,277	+0.02(+0.33%)
Mar 29, 2018		6.732	6.732	6.732	0	+0.03(+0.44%)
Mar 28, 2018	6.625	6.751	6.613	6.702	243,297	+0.07(+1.12%)
Mar 27, 2018	6.680	6.680	6.603	6.628	95,526	-0.04(-0.56%)
Mar 26, 2018	6.628	6.680	6.569	6.665	127,117	+0.07(+1.13%)
Mar 23, 2018	6.662	6.684	6.569	6.591	172,261	-0.06(-0.89%)
Mar 22, 2018	6.676	6.688	6.625	6.651	131,274	+0.00(+0.00%)
Mar 21, 2018	6.647	6.673	6.613	6.651	170,003	-0.03(-0.44%)
Mar 20, 2018	6.684	6.684	6.621	6.680	62,311	+0.02(+0.37%)
Mar 19, 2018	6.643	6.670	6.621	6.656	100,387	+0.01(+0.19%)
Mar 16, 2018	6.673	6.705	6.621	6.643	142,591	-0.04(-0.56%)
Mar 15, 2018	6.688	6.702	6.625	6.680	315,163	-0.00(-0.06%)
Mar 14, 2018	6.699	6.717	6.666	6.684	73,420	+0.01(+0.22%)
Mar 13, 2018	6.717	6.728	6.647	6.669	102,446	-0.06(-0.94%)
Mar 12, 2018	6.702	6.751	6.662	6.732	177,927	+0.03(+0.44%)
Mar 09, 2018	6.721	6.732	6.662	6.702	129,129	+0.02(+0.28%)
Mar 08, 2018	6.633	6.699	6.607	6.684	239,234	+0.08(+1.22%)
Mar 07, 2018			6.570	6.603	172,013	+0.00(+0.06%)
Mar 06, 2018	6.599	6.621	6.530	6.599	206,426	+0.00(+0.06%)
Mar 05, 2018	6.592	6.625	6.412	6.596	719,195	-0.01(-0.22%)
Mar 02, 2018	6.603	6.618	6.559	6.611	299,548	+0.01(+0.11%)
Mar 01, 2018	6.596	6.618	6.552	6.603	356,039	+0.00(+0.06%)
Feb 28, 2018	6.702	6.702	6.574	6.599	506,830	-0.10(-1.43%)
Feb 27, 2018	6.735	6.740	6.680	6.695	297,049	-0.02(-0.33%)
Feb 26, 2018	6.834	6.834	6.666	6.717	521,724	-0.07(-1.08%)
Feb 23, 2018	6.735	6.813	6.724	6.790	196,095	+0.07(+0.98%)
Feb 22, 2018				6.724	459,225	+0.07(+1.10%)
Feb 21, 2018	6.715	6.724	6.625	6.651	242,236	-0.07(-1.04%)
Feb 20, 2018	6.662	6.790	6.662	6.721	489,393	-0.12(-1.77%)
Feb 16, 2018		6.842	6.842	6.842	0	+0.06(+0.92%)
Feb 15, 2018	6.776	6.790	6.629	6.779	194,746	+0.03(+0.43%)
Feb 14, 2018	6.754	6.768	6.721	6.750	117,407	+0.01(+0.11%)
Feb 13, 2018	6.673	6.790	6.673	6.743	205,731	+0.11(+1.60%)
Feb 12, 2018	6.552	6.662	6.552	6.636	178,299	+0.10(+1.52%)
Feb 09, 2018	6.622	6.682	6.515	6.537	389,716	-0.09(-1.33%)
Feb 08, 2018	6.712	6.760	6.600	6.625	357,175	-0.05(-0.76%)
Feb 07, 2018		6.726	6.578	6.676	217,754	+0.10(+1.49%)
Feb 06, 2018		6.603	6.593	6.578	347,622	+0.01(+0.11%)
Feb 05, 2018	6.622	6.654	6.475	6.571	407,676	-0.05(-0.77%)
Feb 02, 2018	6.716	6.716	6.571	6.622	341,148	-0.12(-1.78%)

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.