Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.678	8.678	8.627	8.635	398,205	+0.01(+0.10%)
Sep 28, 2023	8.593	8.652	8.567	8.627	581,126	+0.09(+1.00%)
Sep 27, 2023	8.542	8.584	8.491	8.542	416,688	+0.05(+0.60%)
Sep 26, 2023	8.508	8.538	8.491	8.491	395,464	-0.03(-0.40%)
Sep 25, 2023	8.508	8.542	8.516	8.525	446,278	-0.03(-0.30%)
Sep 22, 2023	8.584	8.627	8.508	8.550	707,524	-0.01(-0.10%)
Sep 21, 2023	8.593	8.601	8.508	8.559	563,852	-0.07(-0.79%)
Sep 20, 2023	8.678	8.684	8.610	8.627	559,438	-0.04(-0.49%)
Sep 19, 2023	8.661	8.678	8.627	8.669	915,140	-0.01(-0.10%)
Sep 18, 2023	8.661	8.686	8.610	8.678	754,710	+0.09(+0.99%)
Sep 15, 2023	8.661	8.678	8.584	8.593	443,770	-0.12(-1.37%)
Sep 14, 2023	8.635	8.746	8.635	8.712	252,583	+0.09(+0.99%)
Sep 13, 2023	8.695	8.763	8.618	8.627	517,086	+0.01(+0.10%)
Sep 12, 2023	8.635	8.635	8.593	8.618	345,510	+0.00(+0.00%)
Sep 11, 2023	8.678	8.720	8.610	8.618	574,824	-0.06(-0.69%)
Sep 08, 2023	8.644	8.678	8.635	8.678	513,820	-0.02(-0.20%)
Sep 07, 2023	8.678	8.712	8.661	8.695	523,334	-0.01(-0.10%)
Sep 06, 2023	8.720	8.737	8.684	8.703	1,125,874	-0.02(-0.19%)
Sep 05, 2023	8.745	8.745	8.687	8.720	713,775	+0.03(+0.39%)
Sep 01, 2023	8.703	8.758	8.645	8.687	461,051	-0.01(-0.10%)
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	367,261	+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%)

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.