Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.229	8.337	8.216	8.318	248,244	+0.10(+1.24%)
Apr 28, 2022	8.337	8.345	8.153	8.216	498,207	-0.11(-1.38%)
Apr 27, 2022	8.229	8.350	8.210	8.331	273,722	+0.10(+1.16%)
Apr 26, 2022	8.242	8.305	8.191	8.235	286,608	-0.01(-0.08%)
Apr 25, 2022	8.293	8.299	8.153	8.242	338,106	-0.05(-0.61%)
Apr 22, 2022	8.273	8.318	8.248	8.293	333,386	+0.03(+0.31%)
Apr 21, 2022	8.369	8.369	8.261	8.267	220,998	-0.08(-0.99%)
Apr 20, 2022	8.318	8.375	8.318	8.350	322,498	+0.02(+0.23%)
Apr 19, 2022	8.331	8.401	8.312	8.331	522,504	-0.01(-0.08%)
Apr 18, 2022	8.273	8.350	8.267	8.337	457,223	+0.08(+0.92%)
Apr 14, 2022	8.178	8.267	8.172	8.261	441,224	+0.08(+1.01%)
Apr 13, 2022	8.229	8.267	8.140	8.178	627,174	-0.05(-0.62%)
Apr 12, 2022	8.172	8.273	8.146	8.229	456,397	+0.17(+2.05%)
Apr 11, 2022	8.299	8.304	8.019	8.063	676,493	-0.22(-2.69%)
Apr 08, 2022	8.267	8.318	8.229	8.286	408,333	+0.02(+0.23%)
Apr 07, 2022	8.286	8.343	8.161	8.267	530,241	-0.02(-0.23%)
Apr 06, 2022	8.349	8.362	8.078	8.286	1,345,513	-0.06(-0.75%)
Apr 05, 2022	8.393	8.406	8.343	8.349	944,551	-0.03(-0.30%)
Apr 04, 2022	8.311	8.406	8.311	8.374	730,476	+0.07(+0.83%)
Apr 01, 2022	8.273	8.317	8.267	8.305	427,722	+0.03(+0.30%)
Mar 31, 2022	8.299	8.311	8.261	8.280	524,784	-0.03(-0.30%)
Mar 30, 2022	8.261	8.324	8.242	8.305	442,475	+0.04(+0.53%)
Mar 29, 2022	8.223	8.299	8.192	8.261	650,935	+0.09(+1.08%)
Mar 28, 2022	8.273	8.287	7.977	8.173	1,851,851	-0.08(-0.92%)
Mar 25, 2022	8.317	8.324	8.122	8.248	977,375	-0.08(-0.98%)
Mar 24, 2022	8.355	8.358	8.317	8.330	279,765	-0.03(-0.30%)
Mar 23, 2022	8.349	8.355	8.311	8.355	331,896	+0.00(+0.00%)
Mar 22, 2022	8.380	8.406	8.343	8.355	417,710	-0.03(-0.30%)
Mar 21, 2022	8.456	8.481	8.368	8.380	462,732	-0.05(-0.60%)
Mar 18, 2022	8.462	8.462	8.406	8.431	339,304	-0.03(-0.37%)
Mar 17, 2022	8.475	8.497	8.437	8.462	301,036	-0.01(-0.15%)
Mar 16, 2022	8.469	8.500	8.355	8.475	620,386	+0.04(+0.52%)
Mar 15, 2022	8.336	8.576	8.305	8.431	380,842	+0.14(+1.67%)
Mar 14, 2022	8.689	8.689	8.242	8.292	984,490	-0.37(-4.29%)
Mar 11, 2022	8.720	8.739	8.657	8.664	310,832	-0.06(-0.65%)
Mar 10, 2022	8.683	8.783	8.657	8.720	300,621	-0.01(-0.07%)
Mar 09, 2022	8.671	8.727	8.615	8.727	488,947	+0.20(+2.34%)
Mar 08, 2022	8.533	8.713	8.515	8.527	735,651	+0.04(+0.44%)
Mar 07, 2022	8.752	8.752	8.483	8.490	732,214	-0.26(-3.00%)
Mar 04, 2022	8.727	8.758	8.702	8.752	225,538	-0.01(-0.07%)
Mar 03, 2022	8.777	8.789	8.714	8.758	383,709	+0.00(+0.00%)
Mar 02, 2022	8.764	8.782	8.702	8.758	422,170	+0.07(+0.79%)
Mar 01, 2022	8.739	8.795	8.655	8.689	348,384	-0.05(-0.57%)
Feb 28, 2022	8.795	8.802	8.696	8.739	464,791	-0.04(-0.43%)
Feb 25, 2022	8.783	8.795	8.727	8.777	1,025,362	+0.09(+1.08%)
Feb 24, 2022	8.465	8.689	8.397	8.683	851,154	+0.11(+1.24%)
Feb 23, 2022	8.739	8.777	8.577	8.577	976,666	-0.12(-1.43%)
Feb 22, 2022	8.833	8.852	8.621	8.702	1,020,260	-0.12(-1.41%)
Feb 18, 2022				8.827	0	+0.11(+1.29%)
Feb 17, 2022	8.752	8.914	8.671	8.714	614,883	-0.01(-0.14%)
Feb 16, 2022	8.696	8.739	8.564	8.727	347,196	+0.04(+0.50%)
Feb 15, 2022	8.777	8.789	8.646	8.683	573,959	+0.03(+0.36%)
Feb 14, 2022	8.758	8.789	8.633	8.652	1,179,698	+0.09(+1.09%)
Feb 11, 2022	8.652	8.672	8.477	8.558	454,307	-0.08(-0.94%)
Feb 10, 2022	8.658	8.739	8.614	8.639	251,969	-0.03(-0.36%)
Feb 09, 2022	8.739	8.758	8.658	8.671	692,184	-0.07(-0.79%)
Feb 08, 2022	8.689	8.752	8.689	8.739	284,708	+0.01(+0.07%)
Feb 07, 2022	8.689	8.758	8.658	8.733	377,221	+0.09(+1.01%)
Feb 04, 2022	8.639	8.701	8.633	8.646	448,091	-0.02(-0.29%)
Feb 03, 2022	8.658			8.670	486,833	-0.04(-0.43%)
Feb 02, 2022	8.701	8.726	8.646	8.707	895,870	+0.07(+0.79%)

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.