Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.061	4.213	4.014	4.213	622,489	+0.13(+3.21%)
Aug 28, 2020	3.988	4.119	3.972	4.082	201,707	+0.19(+4.84%)
Aug 27, 2020	4.098	4.140	3.731	3.894	410,290	-0.20(-4.99%)
Aug 26, 2020	4.082	4.187	4.066	4.098	146,017	+0.01(+0.13%)
Aug 25, 2020	4.072	4.124	4.035	4.093	190,795	+0.04(+1.04%)
Aug 24, 2020	4.135	4.245	4.032	4.051	592,208	-0.10(-2.52%)
Aug 21, 2020	4.129	4.182	4.072	4.156	232,049	+0.01(+0.25%)
Aug 20, 2020	4.108	4.166	4.077	4.145	212,180	-0.02(-0.38%)
Aug 19, 2020	4.119	4.166	4.051	4.161	196,066	+0.05(+1.15%)
Aug 18, 2020	4.176	4.187	4.045	4.114	289,040	+0.02(+0.38%)
Aug 17, 2020	4.093	4.187	4.061	4.098	341,700	-0.02(-0.38%)
Aug 14, 2020	4.171	4.184	4.093	4.114	200,562	-0.05(-1.26%)
Aug 13, 2020	4.218	4.218	4.108	4.166	187,080	-0.03(-0.75%)
Aug 12, 2020	4.140	4.276	4.108	4.197	464,549	+0.12(+2.96%)
Aug 11, 2020	4.156	4.156	4.072	4.077	218,303	-0.04(-1.02%)
Aug 10, 2020	4.036	4.202	4.036	4.119	448,774	+0.05(+1.28%)
Aug 07, 2020	4.067	4.077	4.041	4.067	124,723	+0.00(+0.00%)
Aug 06, 2020	4.057	4.072	4.057	4.067	105,188	+0.02(+0.38%)
Aug 05, 2020	4.057	4.077	4.025	4.051	289,762	+0.01(+0.13%)
Aug 04, 2020	3.942	4.077	3.942	4.046	311,928	+0.05(+1.30%)
Aug 03, 2020	4.062	4.072	3.906	3.994	484,248	-0.02(-0.52%)
Jul 31, 2020	3.880	4.072	3.791	4.015	823,716	+0.18(+4.59%)
Jul 30, 2020	3.828	3.865	3.787	3.839	139,933	-0.03(-0.80%)
Jul 29, 2020	3.865	3.901	3.847	3.870	256,337	+0.01(+0.13%)
Jul 28, 2020	3.839	3.865	3.802	3.865	135,815	+0.06(+1.64%)
Jul 27, 2020	3.787	3.839	3.740	3.802	239,699	-0.02(-0.41%)
Jul 24, 2020	3.823	3.839	3.740	3.818	339,279	-0.01(-0.27%)
Jul 23, 2020	3.787	3.839	3.740	3.828	166,002	+0.03(+0.82%)
Jul 22, 2020	3.818	3.828	3.693	3.797	229,433	-0.01(-0.27%)
Jul 21, 2020	3.683	3.854	3.683	3.808	295,294	+0.11(+3.09%)
Jul 20, 2020	3.668	3.725	3.615	3.693	257,746	-0.06(-1.52%)
Jul 17, 2020	3.745	3.782	3.719	3.751	249,640	-0.02(-0.55%)
Jul 16, 2020	3.745	3.808	3.725	3.771	137,558	-0.04(-0.95%)
Jul 15, 2020	3.782	3.813	3.739	3.808	215,346	+0.06(+1.52%)
Jul 14, 2020	3.657	3.787	3.611	3.751	494,501	+0.15(+4.18%)
Jul 13, 2020	3.657	3.683	3.559	3.600	302,949	-0.08(-2.12%)
Jul 10, 2020	3.631	3.704	3.587	3.678	291,857	+0.03(+0.71%)
Jul 09, 2020	3.672	3.760	3.626	3.652	308,870	-0.01(-0.28%)
Jul 08, 2020	3.662	3.698	3.513	3.662	299,868	+0.06(+1.56%)
Jul 07, 2020	3.831	3.831	3.565	3.606	508,890	-0.25(-6.39%)
Jul 06, 2020	3.744	3.857	3.672	3.852	551,765	+0.22(+5.92%)
Jul 02, 2020	3.729	3.744	3.619	3.637	351,713	-0.06(-1.53%)
Jul 01, 2020	3.647	3.729	3.606	3.693	423,955	+0.05(+1.27%)
Jun 30, 2020	3.503	3.714	3.488	3.647	421,705	+0.21(+5.96%)
Jun 29, 2020	3.411	3.544	3.365	3.442	228,769	+0.03(+0.90%)
Jun 26, 2020	3.519	3.611	3.360	3.411	423,654	-0.16(-4.59%)
Jun 25, 2020	3.524	3.616	3.508	3.575	312,112	+0.07(+1.90%)
Jun 24, 2020	3.560	3.580	3.431	3.508	326,797	-0.07(-1.87%)
Jun 23, 2020	3.616	3.616	3.565	3.575	499,863	+0.01(+0.29%)
Jun 22, 2020	3.524	3.599	3.503	3.565	253,313	+0.06(+1.61%)
Jun 19, 2020	3.657	3.659	3.462	3.508	539,267	-0.08(-2.29%)
Jun 18, 2020	3.585	3.642	3.565	3.590	186,010	-0.01(-0.28%)
Jun 17, 2020	3.667	3.672	3.590	3.601	387,951	-0.05(-1.27%)
Jun 16, 2020	3.847	3.899	3.637	3.647	440,731	+0.03(+0.71%)
Jun 15, 2020	3.498	3.657	3.478	3.621	308,868	-0.05(-1.26%)
Jun 12, 2020	3.857	3.890	3.642	3.667	418,975	+0.03(+0.70%)
Jun 11, 2020	3.924	3.990	3.489	3.642	1,247,502	-0.57(-13.63%)
Jun 10, 2020	4.186	4.242	3.962	4.216	635,735	+0.05(+1.22%)
Jun 09, 2020	4.089	4.287	3.954	4.165	709,607	+0.08(+1.86%)
Jun 08, 2020	3.759	4.115	3.708	4.089	1,326,556	+0.42(+11.34%)
Jun 05, 2020	3.662	3.775	3.642	3.673	1,689,063	+0.07(+1.83%)
Jun 04, 2020	3.571	3.698	3.383	3.607	759,548	-0.04(-1.11%)
Jun 03, 2020	3.688	3.693	3.637	3.647	1,430,542	+0.03(+0.70%)
Jun 02, 2020	3.657	3.772	3.602	3.622	1,481,487	-0.01(-0.14%)

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.