Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.666	7.738	7.620	7.699	839,059	+0.05(+0.69%)
Jul 28, 2022	7.581	7.686	7.535	7.646	502,913	+0.07(+0.87%)
Jul 27, 2022	7.613	7.627	7.541	7.581	414,111	+0.00(+0.00%)
Jul 26, 2022	7.633	7.633	7.541	7.581	532,138	-0.05(-0.69%)
Jul 25, 2022	7.633	7.653	7.567	7.633	510,962	-0.03(-0.43%)
Jul 22, 2022	7.692	7.758	7.640	7.666	378,821	-0.05(-0.60%)
Jul 21, 2022	7.778	7.778	7.683	7.712	504,755	+0.00(+0.00%)
Jul 20, 2022	7.765	7.783	7.698	7.712	529,208	+0.01(+0.17%)
Jul 19, 2022	7.752	7.771	7.640	7.699	734,689	-0.03(-0.43%)
Jul 18, 2022	7.877	7.929	7.706	7.732	857,966	-0.13(-1.67%)
Jul 15, 2022	7.916	7.942	7.831	7.864	239,996	+0.03(+0.34%)
Jul 14, 2022	7.817	7.877	7.725	7.837	115,525	-0.01(-0.08%)
Jul 13, 2022	7.824	7.962	7.817	7.844	181,461	+0.01(+0.17%)
Jul 12, 2022	7.929	8.127	7.831	7.831	267,064	-0.13(-1.65%)
Jul 11, 2022	7.995	8.146	7.910	7.962	241,251	-0.05(-0.58%)
Jul 08, 2022	7.975	8.028	7.837	8.008	295,497	+0.06(+0.75%)
Jul 07, 2022	7.871	8.112	7.871	7.949	814,015	+0.08(+0.99%)
Jul 06, 2022	7.734	7.904	7.695	7.871	472,887	+0.18(+2.28%)
Jul 05, 2022	7.741	7.754	7.650	7.695	302,085	-0.02(-0.25%)
Jul 01, 2022	7.734	7.780	7.669	7.715	327,612	+0.05(+0.68%)
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%)

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.