Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.876	4.067	3.786	4.010	824,688	+0.18(+4.59%)
Jul 30, 2020	3.824	3.860	3.782	3.834	140,098	-0.03(-0.80%)
Jul 29, 2020	3.860	3.896	3.843	3.865	256,639	+0.01(+0.13%)
Jul 28, 2020	3.834	3.860	3.798	3.860	135,976	+0.06(+1.64%)
Jul 27, 2020	3.782	3.834	3.736	3.798	239,981	-0.02(-0.41%)
Jul 24, 2020	3.819	3.834	3.736	3.813	339,679	-0.01(-0.27%)
Jul 23, 2020	3.782	3.834	3.736	3.824	166,198	+0.03(+0.82%)
Jul 22, 2020	3.813	3.824	3.689	3.793	229,704	-0.01(-0.27%)
Jul 21, 2020	3.679	3.850	3.679	3.803	295,643	+0.11(+3.09%)
Jul 20, 2020	3.663	3.720	3.610	3.689	258,050	-0.06(-1.52%)
Jul 17, 2020	3.741	3.777	3.715	3.746	249,934	-0.02(-0.55%)
Jul 16, 2020	3.741	3.803	3.720	3.767	137,720	-0.04(-0.95%)
Jul 15, 2020	3.777	3.808	3.734	3.803	215,600	+0.06(+1.52%)
Jul 14, 2020	3.653	3.782	3.606	3.746	495,085	+0.15(+4.18%)
Jul 13, 2020	3.653	3.679	3.554	3.596	303,307	-0.08(-2.12%)
Jul 10, 2020	3.627	3.699	3.583	3.674	292,201	+0.03(+0.71%)
Jul 09, 2020	3.668	3.755	3.622	3.648	309,234	-0.01(-0.28%)
Jul 08, 2020	3.658	3.694	3.509	3.658	300,222	+0.06(+1.56%)
Jul 07, 2020	3.827	3.827	3.561	3.602	509,491	-0.25(-6.39%)
Jul 06, 2020	3.740	3.853	3.668	3.847	552,416	+0.22(+5.92%)
Jul 02, 2020	3.725	3.740	3.614	3.632	352,128	-0.06(-1.53%)
Jul 01, 2020	3.643	3.725	3.602	3.689	424,455	+0.05(+1.27%)
Jun 30, 2020	3.499	3.709	3.484	3.643	422,202	+0.20(+5.96%)
Jun 29, 2020	3.407	3.540	3.361	3.438	229,039	+0.03(+0.90%)
Jun 26, 2020	3.514	3.607	3.356	3.407	424,154	-0.16(-4.59%)
Jun 25, 2020	3.520	3.612	3.504	3.571	312,480	+0.07(+1.90%)
Jun 24, 2020	3.555	3.576	3.427	3.504	327,182	-0.07(-1.87%)
Jun 23, 2020	3.612	3.612	3.561	3.571	500,453	+0.01(+0.29%)
Jun 22, 2020	3.520	3.595	3.499	3.561	253,612	+0.06(+1.61%)
Jun 19, 2020	3.653	3.654	3.458	3.504	539,904	-0.08(-2.29%)
Jun 18, 2020	3.581	3.637	3.561	3.586	186,229	-0.01(-0.29%)
Jun 17, 2020	3.663	3.668	3.586	3.596	388,409	-0.05(-1.27%)
Jun 16, 2020	3.842	3.894	3.632	3.643	441,251	+0.03(+0.71%)
Jun 15, 2020	3.494	3.653	3.473	3.617	309,232	-0.05(-1.26%)
Jun 12, 2020	3.853	3.885	3.637	3.663	419,470	+0.03(+0.70%)
Jun 11, 2020	3.919	3.986	3.485	3.637	1,248,974	-0.57(-13.63%)
Jun 10, 2020	4.181	4.237	3.958	4.211	636,485	+0.05(+1.22%)
Jun 09, 2020	4.084	4.282	3.949	4.160	710,445	+0.08(+1.86%)
Jun 08, 2020	3.755	4.110	3.704	4.084	1,328,122	+0.42(+11.34%)
Jun 05, 2020	3.658	3.771	3.638	3.668	1,691,057	+0.07(+1.83%)
Jun 04, 2020	3.567	3.694	3.379	3.602	760,445	-0.04(-1.11%)
Jun 03, 2020	3.684	3.689	3.633	3.643	1,432,230	+0.03(+0.70%)
Jun 02, 2020	3.653	3.767	3.597	3.618	1,483,236	-0.01(-0.14%)
Jun 01, 2020	3.734	3.780	3.583	3.623	874,040	-0.10(-2.59%)
May 29, 2020	3.633	3.719	3.539	3.719	313,180	+0.10(+2.81%)
May 28, 2020	3.810	3.932	3.552	3.618	839,016	-0.10(-2.60%)
May 27, 2020	3.577	3.733	3.323	3.714	776,689	+0.23(+6.71%)
May 26, 2020	3.369	3.535	3.323	3.481	622,176	+0.21(+6.36%)
May 22, 2020	3.120	3.273	3.054	3.273	461,985	+0.18(+5.74%)
May 21, 2020	2.983	3.191	2.943	3.095	1,192,102	+0.25(+8.93%)
May 20, 2020	2.857	2.938	2.704	2.841	773,477	+0.03(+0.90%)
May 19, 2020	2.933	3.034	2.791	2.816	653,928	-0.12(-3.98%)
May 18, 2020	2.867	3.075	2.867	2.933	1,066,258	+0.24(+8.85%)
May 15, 2020	2.770	2.882	2.664	2.694	312,786	-0.08(-2.93%)
May 14, 2020	2.775	2.877	2.720	2.775	597,041	-0.08(-2.84%)
May 13, 2020	3.080	3.109	2.806	2.857	529,519	-0.22(-7.10%)
May 12, 2020	3.141	3.141	3.075	3.075	316,489	-0.07(-2.10%)
May 11, 2020	3.125	3.196	3.120	3.141	250,103	-0.02(-0.48%)
May 08, 2020	3.091	3.186	3.081	3.156	306,428	+0.10(+3.11%)
May 07, 2020	3.056	3.141	3.011	3.061	303,404	+0.06(+2.00%)
May 06, 2020	3.056	3.086	3.001	3.001	350,442	-0.03(-0.83%)
May 05, 2020	3.056	3.171	3.011	3.026	527,133	-0.02(-0.66%)
May 04, 2020	3.136	3.136	3.006	3.046	696,018	-0.10(-3.18%)

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.