Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	7.715	7.715	7.636	7.647	252,658	-0.02(-0.29%)
Jun 29, 2021	7.658	7.703	7.641	7.670	150,782	+0.02(+0.30%)
Jun 28, 2021	7.664	7.675	7.636	7.647	225,659	+0.02(+0.22%)
Jun 25, 2021	7.647	7.675	7.619	7.630	136,255	-0.01(-0.07%)
Jun 24, 2021	7.647	7.658	7.619	7.636	336,771	-0.01(-0.07%)
Jun 23, 2021	7.619	7.658	7.619	7.641	121,346	+0.01(+0.07%)
Jun 22, 2021	7.675	7.675	7.633	7.636	242,976	-0.05(-0.66%)
Jun 21, 2021	7.686	7.703	7.681	7.686	234,132	+0.01(+0.15%)
Jun 18, 2021	7.720	7.737	7.658	7.675	264,500	-0.05(-0.58%)
Jun 17, 2021	7.788	7.816	7.703	7.720	170,084	-0.06(-0.73%)
Jun 16, 2021	7.839	7.873	7.765	7.777	172,926	-0.06(-0.72%)
Jun 15, 2021	7.844	7.872	7.822	7.833	245,397	-0.01(-0.14%)
Jun 14, 2021	7.816	7.901	7.799	7.844	315,447	+0.07(+0.87%)
Jun 11, 2021	7.878	7.918	7.771	7.777	266,462	-0.10(-1.22%)
Jun 10, 2021	8.014	8.042	7.658	7.873	599,074	-0.17(-2.11%)
Jun 09, 2021	8.014	8.065	8.014	8.042	287,516	-0.02(-0.21%)
Jun 08, 2021	8.104	8.104	8.042	8.059	213,276	-0.02(-0.28%)
Jun 07, 2021	8.081	8.104	8.003	8.081	229,372	+0.01(+0.07%)
Jun 04, 2021	8.076	8.081	7.941	8.076	325,188	+0.05(+0.63%)
Jun 03, 2021	7.840	8.093	7.840	8.025	880,141	+0.21(+2.66%)
Jun 02, 2021	7.683	7.885	7.649	7.818	425,893	+0.18(+2.35%)
Jun 01, 2021	7.509	7.699	7.509	7.638	408,855	+0.19(+2.48%)
May 28, 2021	7.520	7.576	7.453	7.453	222,704	-0.06(-0.75%)
May 27, 2021	7.520	7.565	7.464	7.509	306,072	-0.01(-0.15%)
May 26, 2021	7.571	7.575	7.475	7.520	262,853	-0.05(-0.67%)
May 25, 2021	7.593	7.632	7.565	7.571	129,039	-0.02(-0.22%)
May 24, 2021	7.588	7.627	7.565	7.588	349,135	+0.01(+0.15%)
May 21, 2021	7.593	7.627	7.559	7.576	224,024	+0.00(+0.00%)
May 20, 2021	7.576	7.627	7.559	7.576	329,351	+0.01(+0.07%)
May 19, 2021	7.711	7.722	7.402	7.571	647,583	-0.14(-1.82%)
May 18, 2021	7.846	7.907	7.666	7.711	762,783	+0.02(+0.29%)
May 17, 2021	7.790	7.790	7.632	7.689	671,145	+0.11(+1.41%)
May 14, 2021	7.240	7.708	7.217	7.582	1,501,146	+0.45(+6.38%)
May 13, 2021	6.880	7.155	6.880	7.127	159,561	+0.23(+3.34%)
May 12, 2021	7.032	7.038	6.864	6.897	237,126	-0.15(-2.07%)
May 11, 2021	7.071	7.122	7.026	7.043	128,824	-0.07(-1.03%)
May 10, 2021	7.240	7.267	7.088	7.116	550,936	-0.17(-2.39%)
May 07, 2021	7.240	7.346	7.189	7.290	216,784	+0.01(+0.08%)
May 06, 2021	7.223	7.335	7.173	7.284	217,000	+0.03(+0.38%)
May 05, 2021	7.195	7.307	7.145	7.257	231,800	+0.09(+1.32%)
May 04, 2021	7.156	7.251	7.028	7.162	257,542	+0.01(+0.08%)
May 03, 2021	6.972	7.245	6.972	7.156	332,915	+0.18(+2.64%)
Apr 30, 2021	6.972	7.000	6.950	6.972	190,939	+0.00(+0.04%)
Apr 29, 2021	6.972	6.978	6.944	6.969	211,320	+0.02(+0.28%)
Apr 28, 2021	6.916	6.972	6.916	6.950	365,750	+0.03(+0.48%)
Apr 27, 2021	6.905	6.978	6.888	6.916	282,601	+0.03(+0.40%)
Apr 26, 2021	6.905	6.916	6.872	6.888	822,009	+0.04(+0.57%)
Apr 23, 2021	6.861	6.866	6.827	6.849	265,343	+0.02(+0.33%)
Apr 22, 2021	6.833	6.861	6.822	6.827	115,257	-0.01(-0.08%)
Apr 21, 2021	6.855	6.877	6.782	6.833	307,260	+0.01(+0.08%)
Apr 20, 2021	6.849	6.888	6.766	6.827	416,149	-0.03(-0.49%)
Apr 19, 2021	6.866	6.883	6.827	6.861	255,543	+0.00(+0.00%)
Apr 16, 2021	6.861	6.877	6.844	6.861	220,163	+0.00(+0.00%)
Apr 15, 2021	6.861	6.877	6.833	6.861	230,766	+0.00(+0.00%)
Apr 14, 2021	6.849	6.883	6.849	6.861	184,773	+0.02(+0.24%)
Apr 13, 2021	6.900	6.916	6.805	6.844	394,495	-0.06(-0.81%)
Apr 12, 2021	6.883	6.916	6.866	6.900	1,097,356	+0.12(+1.81%)
Apr 09, 2021	6.794	6.822	6.743	6.777	156,875	-0.04(-0.57%)
Apr 08, 2021	6.816	6.849	6.788	6.816	149,759	+0.00(+0.00%)
Apr 07, 2021	6.761	6.827	6.738	6.816	188,638	+0.08(+1.23%)
Apr 06, 2021	6.716	6.788	6.716	6.733	103,630	-0.02(-0.25%)
Apr 05, 2021	6.788	6.799	6.650	6.749	237,822	-0.03(-0.41%)

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.