Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.563	8.588	8.513	8.546	461,831	+0.03(+0.39%)
Jul 28, 2023	8.497	8.530	8.480	8.513	632,981	+0.05(+0.58%)
Jul 27, 2023	8.464	8.505	8.439	8.464	264,869	+0.02(+0.29%)
Jul 26, 2023	8.472	8.480	8.406	8.439	430,748	+0.00(+0.00%)
Jul 25, 2023	8.406	8.447	8.390	8.439	662,909	+0.05(+0.59%)
Jul 24, 2023	8.530	8.538	8.365	8.390	728,482	-0.11(-1.26%)
Jul 21, 2023	8.662	8.662	8.489	8.497	3,007,694	-0.11(-1.25%)
Jul 20, 2023	8.588	8.637	8.588	8.604	442,638	+0.02(+0.29%)
Jul 19, 2023	8.621	8.629	8.571	8.579	522,620	-0.03(-0.38%)
Jul 18, 2023	8.497	8.621	8.497	8.612	792,609	+0.11(+1.26%)
Jul 17, 2023	8.579	8.588	8.464	8.505	747,523	-0.06(-0.67%)
Jul 14, 2023	8.447	8.579	8.388	8.563	441,687	+0.13(+1.57%)
Jul 13, 2023	8.381	8.451	8.348	8.431	366,486	+0.06(+0.69%)
Jul 12, 2023	8.381	8.390	8.249	8.373	961,269	+0.02(+0.30%)
Jul 11, 2023	8.373	8.390	8.340	8.348	318,378	-0.02(-0.20%)
Jul 10, 2023	8.357	8.390	8.332	8.365	547,433	+0.04(+0.50%)
Jul 07, 2023	8.324	8.389	8.307	8.324	1,274,299	-0.01(-0.10%)
Jul 06, 2023	8.348	8.356	8.275	8.332	736,880	-0.03(-0.39%)
Jul 05, 2023	8.307	8.397	8.287	8.364	987,416	+0.10(+1.18%)
Jul 03, 2023	8.283	8.291	8.259	8.267	400,988	+0.02(+0.20%)
Jun 30, 2023	8.283	8.291	8.242	8.251	497,696	+0.02(+0.20%)
Jun 29, 2023	8.462	8.470	8.234	8.234	846,633	-0.21(-2.50%)
Jun 28, 2023	8.413	8.458	8.389	8.445	403,282	+0.06(+0.68%)
Jun 27, 2023	8.340	8.405	8.312	8.389	458,481	+0.09(+1.08%)
Jun 26, 2023	8.291	8.340	8.275	8.299	336,898	+0.02(+0.29%)
Jun 23, 2023	8.275	8.283	8.242	8.275	506,110	+0.00(+0.00%)
Jun 22, 2023	8.283	8.307	8.251	8.275	316,288	-0.01(-0.10%)
Jun 21, 2023	8.315	8.315	8.251	8.283	345,058	-0.04(-0.49%)
Jun 20, 2023	8.315	8.356	8.259	8.324	454,486	-0.03(-0.39%)
Jun 16, 2023	8.380	8.393	8.324	8.356	350,979	-0.02(-0.19%)
Jun 15, 2023	8.380	8.393	8.328	8.372	262,085	+0.02(+0.19%)
Jun 14, 2023	8.445	8.454	8.324	8.356	353,206	-0.10(-1.15%)
Jun 13, 2023	8.640	8.640	8.429	8.454	703,177	-0.20(-2.35%)
Jun 12, 2023	8.616	8.673	8.535	8.657	416,180	+0.00(+0.00%)
Jun 09, 2023	8.770	8.770	8.575	8.657	524,818	-0.04(-0.47%)
Jun 08, 2023	8.729	8.761	8.625	8.697	721,612	+0.02(+0.28%)
Jun 07, 2023	8.513	8.721	8.497	8.673	700,507	+0.23(+2.75%)
Jun 06, 2023	8.177	8.457	8.161	8.441	822,905	+0.30(+3.74%)
Jun 05, 2023	8.193	8.225	8.129	8.137	1,122,477	-0.03(-0.39%)
Jun 02, 2023	8.201	8.241	8.161	8.169	635,456	+0.03(+0.39%)
Jun 01, 2023	8.145	8.161	8.121	8.137	585,042	+0.04(+0.49%)
May 31, 2023	8.241	8.241	8.097	8.097	767,928	-0.10(-1.27%)
May 30, 2023	8.249	8.289	8.169	8.201	638,757	-0.01(-0.10%)
May 26, 2023	8.241	8.257	8.153	8.209	500,507	+0.00(+0.00%)
May 25, 2023	8.369	8.377	8.177	8.209	533,977	-0.16(-1.91%)
May 24, 2023	8.545	8.557	8.361	8.369	454,413	-0.20(-2.33%)
May 23, 2023	8.657	8.705	8.529	8.569	482,065	-0.06(-0.65%)
May 22, 2023	8.689	8.737	8.609	8.625	796,718	-0.05(-0.55%)
May 19, 2023	8.825	8.833	8.673	8.673	496,499	-0.10(-1.19%)
May 18, 2023	8.849	8.857	8.755	8.777	483,832	-0.07(-0.81%)
May 17, 2023	8.905	8.913	8.849	8.849	434,490	-0.03(-0.36%)
May 16, 2023	9.033	9.053	8.849	8.881	851,546	-0.16(-1.77%)
May 15, 2023	9.081	9.137	9.017	9.041	539,795	-0.03(-0.35%)
May 12, 2023	9.065	9.129	8.977	9.073	260,551	+0.07(+0.80%)
May 11, 2023	9.041	9.097	8.993	9.001	359,502	-0.14(-1.57%)
May 10, 2023	9.201	9.201	9.089	9.145	289,673	+0.02(+0.26%)
May 09, 2023	9.232	9.295	9.098	9.121	548,003	-0.09(-1.03%)
May 08, 2023	9.074	9.303	9.034	9.216	760,505	+0.14(+1.57%)
May 05, 2023	9.058	9.074	9.011	9.074	287,889	+0.09(+1.05%)
May 04, 2023	8.940	9.028	8.908	8.979	252,039	-0.04(-0.44%)
May 03, 2023	9.003	9.066	8.932	9.019	321,552	+0.02(+0.26%)
May 02, 2023	8.956	9.019	8.837	8.995	442,697	+0.11(+1.24%)

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.