Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.754	8.770	8.687	8.695	678,370	-0.04(-0.48%)
Aug 30, 2023	8.754	8.812	8.682	8.737	690,866	+0.04(+0.48%)
Aug 29, 2023	8.628	8.703	8.611	8.695	447,079	+0.08(+0.97%)
Aug 28, 2023	8.561	8.645	8.544	8.611	600,909	+0.07(+0.78%)
Aug 25, 2023	8.544	8.544	8.502	8.544	283,094	+0.01(+0.10%)
Aug 24, 2023	8.569	8.576	8.511	8.536	353,657	-0.03(-0.29%)
Aug 23, 2023	8.586	8.586	8.548	8.561	266,498	+0.02(+0.20%)
Aug 22, 2023	8.586	8.603	8.536	8.544	191,017	-0.01(-0.10%)
Aug 21, 2023	8.586	8.594	8.527	8.553	427,089	-0.03(-0.29%)
Aug 18, 2023	8.502	8.603	8.495	8.578	404,661	-0.03(-0.29%)
Aug 17, 2023	8.678	8.695	8.527	8.603	730,640	-0.04(-0.48%)
Aug 16, 2023	8.720	8.737	8.594	8.645	655,343	-0.13(-1.53%)
Aug 15, 2023	8.804	8.862	8.750	8.779	514,392	+0.00(+0.00%)
Aug 14, 2023	8.687	8.795	8.645	8.779	708,972	+0.10(+1.16%)
Aug 11, 2023	8.703	8.703	8.653	8.678	486,439	-0.03(-0.29%)
Aug 10, 2023	8.645	8.791	8.628	8.703	626,110	+0.02(+0.19%)
Aug 09, 2023	8.654	8.707	8.596	8.687	739,506	+0.05(+0.57%)
Aug 08, 2023	8.621	8.695	8.571	8.637	514,819	+0.02(+0.29%)
Aug 07, 2023	8.546	8.621	8.497	8.612	597,584	+0.12(+1.46%)
Aug 04, 2023	8.505	8.546	8.439	8.489	1,488,728	-0.01(-0.10%)
Aug 03, 2023	8.497	8.513	8.456	8.497	1,188,787	-0.02(-0.29%)
Aug 02, 2023	8.538	8.538	8.456	8.522	517,177	-0.02(-0.29%)
Aug 01, 2023	8.571	8.579	8.513	8.546	367,291	+0.00(+0.00%)
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%)

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.