Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.546	7.734	7.487	7.663	296,559	+0.09(+1.20%)
Jun 29, 2022	7.663	7.669	7.559	7.572	181,727	-0.09(-1.19%)
Jun 28, 2022	7.806	7.865	7.637	7.663	374,086	-0.14(-1.83%)
Jun 27, 2022	7.760	7.891	7.689	7.806	230,857	+0.12(+1.52%)
Jun 24, 2022	7.630	7.767	7.627	7.689	320,421	+0.08(+1.03%)
Jun 23, 2022	7.565	7.617	7.481	7.611	206,685	+0.13(+1.74%)
Jun 22, 2022	7.377	7.526	7.299	7.481	282,507	+0.04(+0.52%)
Jun 21, 2022	7.507	7.643	7.403	7.442	697,611	-0.07(-0.87%)
Jun 17, 2022	7.409	7.598	7.403	7.507	260,863	+0.08(+1.14%)
Jun 16, 2022	7.578	7.578	7.403	7.422	686,725	-0.29(-3.79%)
Jun 15, 2022	7.689	7.799	7.611	7.715	404,284	+0.11(+1.45%)
Jun 14, 2022	7.643	7.793	7.585	7.604	413,018	+0.03(+0.34%)
Jun 13, 2022	7.806	7.865	7.526	7.578	833,093	-0.42(-5.21%)
Jun 10, 2022	8.001	8.053	7.832	7.995	338,857	-0.01(-0.16%)
Jun 09, 2022	8.333	8.333	8.001	8.008	488,901	-0.33(-3.90%)
Jun 08, 2022	8.436	8.436	8.307	8.333	297,472	-0.09(-1.07%)
Jun 07, 2022	8.326	8.474	8.223	8.423	478,879	+0.08(+0.93%)
Jun 06, 2022	8.269	8.349	8.178	8.346	589,931	+0.18(+2.21%)
Jun 03, 2022	8.140	8.185	8.140	8.166	370,955	-0.01(-0.08%)
Jun 02, 2022	8.159	8.191	8.114	8.172	623,429	+0.01(+0.16%)
Jun 01, 2022	8.172	8.204	8.153	8.159	450,456	-0.01(-0.08%)
May 31, 2022	8.211	8.249	8.159	8.166	401,995	+0.03(+0.32%)
May 27, 2022	8.166	8.185	8.075	8.140	348,531	-0.02(-0.24%)
May 26, 2022	8.166	8.269	8.133	8.159	327,772	-0.01(-0.16%)
May 25, 2022	8.037	8.172	8.011	8.172	224,910	+0.16(+2.01%)
May 24, 2022	7.863	8.024	7.856	8.011	241,121	+0.05(+0.57%)
May 23, 2022	8.011	8.018	7.850	7.966	254,845	+0.11(+1.39%)
May 20, 2022	7.979	8.005	7.799	7.857	239,393	-0.06(-0.81%)
May 19, 2022	7.741	7.960	7.741	7.921	295,772	+0.14(+1.82%)
May 18, 2022	7.979	8.030	7.754	7.779	390,883	-0.24(-2.97%)
May 17, 2022	8.005	8.133	7.908	8.018	413,475	+0.19(+2.47%)
May 16, 2022	7.612	8.018	7.612	7.825	596,329	+0.28(+3.67%)
May 13, 2022	7.387	7.644	7.387	7.548	499,742	+0.21(+2.80%)
May 12, 2022	7.779	7.786	7.078	7.342	2,087,694	-0.48(-6.17%)
May 11, 2022	7.915	8.043	7.818	7.825	425,538	-0.10(-1.22%)
May 10, 2022	8.217	8.230	7.850	7.921	781,778	-0.22(-2.69%)
May 09, 2022	8.312	8.312	8.114	8.140	606,550	-0.17(-1.99%)
May 06, 2022	8.286	8.394	8.242	8.305	425,446	+0.03(+0.38%)
May 05, 2022	8.318	8.324	8.258	8.273	370,829	-0.06(-0.76%)
May 04, 2022	8.343	8.362	8.318	8.337	643,710	-0.01(-0.08%)
May 03, 2022	8.369	8.382	8.337	8.343	413,694	+0.00(+0.00%)
May 02, 2022	8.324	8.362	8.280	8.343	744,220	+0.03(+0.31%)
Apr 29, 2022	8.229	8.337	8.216	8.318	248,244	+0.10(+1.24%)
Apr 28, 2022	8.337	8.345	8.153	8.216	498,207	-0.11(-1.38%)
Apr 27, 2022	8.229	8.350	8.210	8.331	273,722	+0.10(+1.16%)
Apr 26, 2022	8.242	8.305	8.191	8.235	286,608	-0.01(-0.08%)
Apr 25, 2022	8.293	8.299	8.153	8.242	338,106	-0.05(-0.61%)
Apr 22, 2022	8.273	8.318	8.248	8.293	333,386	+0.03(+0.31%)
Apr 21, 2022	8.369	8.369	8.261	8.267	220,998	-0.08(-0.99%)
Apr 20, 2022	8.318	8.375	8.318	8.350	322,498	+0.02(+0.23%)
Apr 19, 2022	8.331	8.401	8.312	8.331	522,504	-0.01(-0.08%)
Apr 18, 2022	8.273	8.350	8.267	8.337	457,223	+0.08(+0.92%)
Apr 14, 2022	8.178	8.267	8.172	8.261	441,224	+0.08(+1.01%)
Apr 13, 2022	8.229	8.267	8.140	8.178	627,174	-0.05(-0.62%)
Apr 12, 2022	8.172	8.273	8.146	8.229	456,397	+0.17(+2.05%)
Apr 11, 2022	8.299	8.304	8.019	8.063	676,493	-0.22(-2.69%)
Apr 08, 2022	8.267	8.318	8.229	8.286	408,333	+0.02(+0.23%)
Apr 07, 2022	8.286	8.343	8.161	8.267	530,241	-0.02(-0.23%)
Apr 06, 2022	8.349	8.362	8.078	8.286	1,345,513	-0.06(-0.75%)
Apr 05, 2022	8.393	8.406	8.343	8.349	944,551	-0.03(-0.30%)
Apr 04, 2022	8.311	8.406	8.311	8.374	730,476	+0.07(+0.83%)

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.