Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	7.710	7.732	7.675	7.692	466,500	-0.01(-0.17%)
Jul 30, 2019	7.732	7.732	7.688	7.706	614,889	-0.03(-0.40%)
Jul 29, 2019	7.790	7.806	7.697	7.737	408,552	-0.01(-0.17%)
Jul 26, 2019	7.777	7.817	7.750	7.750	408,370	-0.03(-0.40%)
Jul 25, 2019	7.804	7.848	7.755	7.781	708,754	+0.00(+0.00%)
Jul 24, 2019	7.871	7.906	7.728	7.781	558,159	-0.08(-1.02%)
Jul 23, 2019	7.969	7.991	7.853	7.862	447,834	-0.11(-1.34%)
Jul 22, 2019	7.955	8.000	7.942	7.969	355,089	+0.01(+0.17%)
Jul 19, 2019	7.951	8.023	7.920	7.955	1,116,737	+0.02(+0.28%)
Jul 18, 2019	7.955	7.973	7.897	7.933	395,827	+0.00(+0.00%)
Jul 17, 2019	7.933	7.951	7.857	7.933	384,384	+0.01(+0.11%)
Jul 16, 2019	8.022	8.022	7.920	7.924	499,688	-0.08(-1.06%)
Jul 15, 2019	8.227	8.236	7.995	8.009	1,051,855	-0.29(-3.54%)
Jul 12, 2019	8.508	8.508	8.169	8.303	577,552	-0.11(-1.27%)
Jul 11, 2019	8.628	8.628	8.196	8.410	711,722	-0.14(-1.62%)
Jul 10, 2019	8.477	8.561	8.451	8.548	586,822	+0.09(+1.04%)
Jul 09, 2019	8.314	8.462	8.314	8.460	449,881	+0.08(+1.00%)
Jul 08, 2019	8.275	8.469	8.270	8.376	719,278	+0.10(+1.23%)
Jul 05, 2019	8.155	8.288	8.120	8.275	499,689	+0.12(+1.46%)
Jul 03, 2019	8.133	8.155	8.089	8.155	224,225	+0.07(+0.87%)
Jul 02, 2019	8.032	8.147	8.023	8.085	639,182	+0.08(+0.99%)
Jul 01, 2019	7.961	8.067	7.939	8.005	442,995	+0.11(+1.45%)
Jun 28, 2019	7.939	7.975	7.878	7.891	246,897	-0.04(-0.45%)
Jun 27, 2019	7.847	7.957	7.847	7.926	432,943	+0.06(+0.73%)
Jun 26, 2019	7.851	7.917	7.825	7.869	152,035	+0.05(+0.62%)
Jun 25, 2019	7.860	7.913	7.811	7.820	254,338	-0.01(-0.17%)
Jun 24, 2019	7.926	7.979	7.833	7.833	711,739	-0.10(-1.22%)
Jun 21, 2019	7.913	7.939	7.895	7.931	257,326	+0.00(+0.00%)
Jun 20, 2019	7.917	7.939	7.895	7.931	347,109	+0.04(+0.45%)
Jun 19, 2019	7.895	7.912	7.846	7.895	226,569	+0.01(+0.11%)
Jun 18, 2019	7.820	7.895	7.816	7.886	177,487	+0.07(+0.90%)
Jun 17, 2019	7.820	7.860	7.785	7.816	429,957	-0.00(-0.06%)
Jun 14, 2019	7.820	7.847	7.781	7.820	195,205	+0.02(+0.23%)
Jun 13, 2019	7.825	7.842	7.732	7.803	329,187	-0.02(-0.28%)
Jun 12, 2019	7.763	7.847	7.719	7.825	369,960	+0.06(+0.80%)
Jun 11, 2019	7.657	7.772	7.604	7.763	336,523	+0.14(+1.79%)
Jun 10, 2019	7.548	7.709	7.526	7.626	500,127	+0.13(+1.69%)
Jun 07, 2019	7.543	7.587	7.500	7.500	492,167	-0.03(-0.35%)
Jun 06, 2019	7.434	7.556	7.426	7.526	350,718	+0.09(+1.23%)
Jun 05, 2019	7.456	7.474	7.426	7.434	372,178	-0.00(-0.06%)
Jun 04, 2019	7.434	7.474	7.417	7.439	351,480	+0.07(+1.01%)
Jun 03, 2019	7.434	7.474	7.351	7.365	382,069	-0.05(-0.65%)
May 31, 2019	7.447	7.487	7.399	7.413	370,845	-0.05(-0.70%)
May 30, 2019	7.535	7.561	7.465	7.465	327,197	-0.04(-0.58%)
May 29, 2019	7.604	7.604	7.469	7.508	355,814	-0.10(-1.32%)
May 28, 2019	7.670	7.700	7.596	7.609	326,612	-0.07(-0.85%)
May 24, 2019	7.726	7.757	7.665	7.674	307,547	-0.08(-1.01%)
May 23, 2019	7.779	7.783	7.587	7.753	620,326	-0.05(-0.61%)
May 22, 2019	7.687	7.814	7.650	7.801	530,366	+0.10(+1.24%)
May 21, 2019	7.652	7.740	7.635	7.705	383,402	+0.09(+1.14%)
May 20, 2019	7.561	7.705	7.543	7.617	343,138	+0.03(+0.40%)
May 17, 2019	7.583	7.735	7.561	7.587	437,354	-0.03(-0.46%)
May 16, 2019	7.530	7.622	7.491	7.622	358,282	+0.14(+1.92%)
May 15, 2019	7.613	7.622	7.413	7.478	461,130	-0.16(-2.11%)
May 14, 2019	7.478	7.678	7.453	7.639	392,066	+0.21(+2.82%)
May 13, 2019	7.478	7.500	7.369	7.430	457,085	-0.10(-1.39%)
May 10, 2019	7.561	7.583	7.500	7.535	268,329	+0.03(+0.35%)
May 09, 2019	7.444	7.543	7.383	7.508	542,470	+0.06(+0.81%)
May 08, 2019	7.478	7.504	7.427	7.448	643,926	-0.03(-0.40%)
May 07, 2019	7.586	7.595	7.464	7.478	1,240,681	-0.13(-1.76%)
May 06, 2019	7.539	7.646	7.504	7.612	629,212	+0.03(+0.46%)
May 03, 2019	7.508	7.681	7.508	7.577	1,222,668	+0.12(+1.62%)
May 02, 2019	7.392	7.470	7.392	7.457	913,537	+0.09(+1.17%)

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.