Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.990	9.045	8.950	9.006	311,952	+0.06(+0.71%)
Apr 27, 2023	8.863	8.974	8.824	8.942	265,285	+0.11(+1.25%)
Apr 26, 2023	8.863	8.887	8.808	8.832	204,390	+0.00(+0.00%)
Apr 25, 2023	8.919	8.966	8.824	8.832	373,648	-0.15(-1.67%)
Apr 24, 2023	8.958	9.013	8.940	8.982	153,814	+0.02(+0.18%)
Apr 21, 2023	8.966	8.982	8.871	8.966	190,606	+0.06(+0.71%)
Apr 20, 2023	8.919	8.950	8.879	8.903	152,975	-0.03(-0.35%)
Apr 19, 2023	8.832	8.934	8.792	8.934	281,280	+0.09(+0.98%)
Apr 18, 2023	8.863	8.895	8.808	8.848	243,676	+0.02(+0.27%)
Apr 17, 2023	8.840	8.863	8.776	8.824	269,953	+0.00(+0.00%)
Apr 14, 2023	8.934	8.934	8.769	8.824	343,768	-0.12(-1.33%)
Apr 13, 2023	8.871	8.982	8.848	8.942	257,121	+0.08(+0.89%)
Apr 12, 2023	8.919	8.958	8.776	8.863	454,983	+0.06(+0.63%)
Apr 11, 2023	8.824	8.848	8.755	8.808	254,639	+0.05(+0.54%)
Apr 10, 2023	8.697	8.800	8.674	8.761	260,241	+0.02(+0.18%)
Apr 06, 2023	8.761	8.784	8.690	8.745	315,770	-0.05(-0.54%)
Apr 05, 2023	8.792	8.823	8.714	8.792	469,102	+0.00(+0.00%)
Apr 04, 2023	8.855	8.862	8.738	8.792	420,456	-0.06(-0.70%)
Apr 03, 2023	8.722	8.894	8.711	8.855	459,563	+0.16(+1.79%)
Mar 31, 2023	8.730	8.730	8.590	8.699	475,768	-0.01(-0.09%)
Mar 30, 2023	8.691	8.707	8.637	8.707	214,052	+0.02(+0.27%)
Mar 29, 2023	8.644	8.684	8.614	8.683	239,199	+0.08(+0.91%)
Mar 28, 2023	8.590	8.605	8.512	8.605	203,888	+0.05(+0.55%)
Mar 27, 2023	8.543	8.598	8.457	8.559	207,746	+0.09(+1.01%)
Mar 24, 2023	8.411	8.473	8.294	8.473	276,011	+0.07(+0.83%)
Mar 23, 2023	8.418	8.473	8.294	8.403	569,480	-0.02(-0.19%)
Mar 22, 2023	8.185	8.434	8.185	8.418	395,132	+0.23(+2.85%)
Mar 21, 2023	8.154	8.232	8.111	8.185	267,348	+0.10(+1.25%)
Mar 20, 2023	7.920	8.204	7.920	8.084	485,806	+0.17(+2.17%)
Mar 17, 2023	8.084	8.123	7.873	7.912	389,272	-0.11(-1.36%)
Mar 16, 2023	7.975	8.177	7.943	8.021	510,267	-0.06(-0.77%)
Mar 15, 2023	8.200	8.221	7.847	8.084	754,241	-0.23(-2.81%)
Mar 14, 2023	8.154	8.387	8.147	8.317	427,199	+0.24(+2.99%)
Mar 13, 2023	8.224	8.306	8.045	8.076	938,919	-0.34(-4.07%)
Mar 10, 2023	8.613	8.722	8.193	8.418	844,352	-0.25(-2.88%)
Mar 09, 2023	8.783	8.952	8.660	8.668	928,723	-0.15(-1.74%)
Mar 08, 2023	8.683	8.875	8.666	8.822	674,413	+0.22(+2.50%)
Mar 07, 2023	8.921	8.921	8.422	8.606	1,237,188	-0.32(-3.53%)
Mar 06, 2023	8.998	8.998	8.737	8.921	634,115	-0.08(-0.85%)
Mar 03, 2023	8.945	9.029	8.883	8.998	618,698	+0.17(+1.92%)
Mar 02, 2023	8.737	8.845	8.652	8.829	343,302	+0.08(+0.88%)
Mar 01, 2023	8.683	8.804	8.668	8.752	613,590	+0.07(+0.80%)
Feb 28, 2023	8.645	8.698	8.598	8.683	440,562	+0.12(+1.35%)
Feb 27, 2023	8.652	8.706	8.506	8.568	669,743	-0.08(-0.98%)
Feb 24, 2023	8.529	8.652	8.495	8.652	370,052	+0.08(+0.90%)
Feb 23, 2023	8.498	8.614	8.460	8.575	823,682	+0.08(+0.90%)
Feb 22, 2023	8.375	8.498	8.322	8.498	696,019	+0.18(+2.22%)
Feb 21, 2023	8.383	8.391	8.291	8.314	388,064	-0.08(-0.92%)
Feb 17, 2023	8.352	8.414	8.300	8.391	240,649	+0.05(+0.55%)
Feb 16, 2023	8.368	8.445	8.314	8.345	406,687	-0.05(-0.55%)
Feb 15, 2023	8.314	8.406	8.284	8.391	333,564	+0.04(+0.46%)
Feb 14, 2023	8.383	8.399	8.283	8.352	422,094	+0.01(+0.09%)
Feb 13, 2023	8.345	8.380	8.295	8.345	399,625	+0.00(+0.00%)
Feb 10, 2023	8.460	8.460	8.275	8.345	398,740	-0.08(-0.91%)
Feb 09, 2023	8.368	8.456	8.330	8.422	385,517	+0.00(+0.00%)
Feb 08, 2023	8.506	8.506	8.283	8.422	516,961	-0.07(-0.82%)
Feb 07, 2023	8.491	8.506	8.364	8.491	485,328	+0.00(+0.00%)
Feb 06, 2023	8.445	8.514	8.422	8.491	809,222	+0.09(+1.08%)
Feb 03, 2023	8.339	8.506	8.316	8.400	607,678	+0.05(+0.64%)
Feb 02, 2023	8.240	8.388	8.222	8.346	903,140	+0.17(+2.04%)

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.