Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.156	3.236	3.142	3.206	252,738	-0.03(-0.77%)
Apr 29, 2020	3.176	3.256	3.176	3.231	624,084	+0.11(+3.53%)
Apr 28, 2020	3.271	3.306	3.081	3.121	531,692	-0.12(-3.56%)
Apr 27, 2020	3.166	3.281	3.086	3.236	460,820	+0.16(+5.04%)
Apr 24, 2020	3.106	3.116	3.042	3.081	524,422	+0.00(+0.00%)
Apr 23, 2020	3.120	3.155	3.041	3.081	682,582	+0.08(+2.64%)
Apr 22, 2020	3.115	3.157	2.972	3.002	606,180	-0.07(-2.25%)
Apr 21, 2020	2.967	3.091	2.873	3.071	768,148	+0.05(+1.64%)
Apr 20, 2020	2.908	3.036	2.759	3.021	1,105,875	+0.00(+0.16%)
Apr 17, 2020	3.279	3.279	2.992	3.016	1,155,107	+0.00(+0.00%)
Apr 16, 2020	2.774	3.239	2.735	3.016	1,247,422	+0.10(+3.39%)
Apr 15, 2020	2.967	3.096	2.872	2.918	1,335,270	-0.32(-9.94%)
Apr 14, 2020	3.659	3.810	3.125	3.239	1,241,907	-0.38(-10.51%)
Apr 13, 2020	3.981	4.040	3.543	3.620	1,172,480	-0.30(-7.58%)
Apr 09, 2020	3.462	4.055	3.461	3.916	1,916,887	+0.65(+19.82%)
Apr 08, 2020	2.809	3.387	2.720	3.269	1,619,459	+0.58(+21.73%)
Apr 07, 2020	2.651	2.838	2.621	2.685	1,061,590	+0.14(+5.64%)
Apr 06, 2020	2.611	2.690	2.512	2.542	1,069,855	+0.04(+1.78%)
Apr 03, 2020	2.641	2.641	2.473	2.497	1,000,607	-0.19(-7.17%)
Apr 02, 2020	2.878	3.135	2.557	2.690	2,129,378	-0.32(-10.53%)
Apr 01, 2020	3.046	3.348	2.626	3.007	1,215,341	-0.38(-11.11%)
Mar 31, 2020	3.056	3.824	3.011	3.382	861,826	+0.17(+5.23%)
Mar 30, 2020	3.931	4.079	3.026	3.214	940,750	-0.73(-18.55%)
Mar 27, 2020	4.025	4.050	3.632	3.946	770,475	-0.00(-0.13%)
Mar 26, 2020	3.902	4.450	3.892	3.951	1,587,766	+0.25(+6.82%)
Mar 25, 2020	3.021	4.540	2.962	3.699	1,954,250	+0.85(+29.64%)
Mar 24, 2020	2.779	3.091	2.606	2.853	1,067,202	+0.33(+12.92%)
Mar 23, 2020	3.214	3.216	2.448	2.527	1,604,102	-0.56(-18.24%)
Mar 20, 2020	3.852	4.243	3.044	3.091	1,130,840	-0.30(-8.89%)
Mar 19, 2020	2.641	3.544	2.463	3.392	868,645	+0.77(+29.43%)
Mar 18, 2020	4.614	4.614	1.869	2.621	3,373,589	-2.37(-47.47%)
Mar 17, 2020	4.579	5.182	4.480	4.989	677,846	+0.53(+11.86%)
Mar 16, 2020	4.480	4.871	4.327	4.460	937,123	-0.68(-13.27%)
Mar 13, 2020	5.103	5.311	4.809	5.143	822,043	+0.30(+6.23%)
Mar 12, 2020	5.014	5.044	4.159	4.841	1,988,551	-0.73(-13.06%)
Mar 11, 2020	6.087	6.147	5.494	5.568	1,315,616	-0.71(-11.34%)
Mar 10, 2020	6.275	6.329	6.090	6.280	892,174	+0.18(+2.87%)
Mar 09, 2020	6.085	6.193	5.920	6.105	1,043,140	-0.43(-6.56%)
Mar 06, 2020	6.587	6.660	6.431	6.533	642,314	-0.16(-2.33%)
Mar 05, 2020	6.850	6.889	6.670	6.689	434,305	-0.26(-3.78%)
Mar 04, 2020	6.864	7.054	6.830	6.952	441,531	+0.17(+2.51%)
Mar 03, 2020	6.684	6.850	6.684	6.782	551,349	+0.10(+1.46%)
Mar 02, 2020	6.636	6.903	6.553	6.684	736,544	+0.14(+2.08%)
Feb 28, 2020	6.387	6.582	6.144	6.548	1,522,493	+0.04(+0.60%)
Feb 27, 2020	6.718	6.811	6.353	6.509	1,416,693	-0.43(-6.18%)
Feb 26, 2020	6.811	7.081	6.811	6.937	596,395	+0.12(+1.71%)
Feb 25, 2020	7.137	7.181	6.801	6.821	837,924	-0.29(-4.11%)
Feb 24, 2020	7.156	7.181	7.083	7.113	688,644	-0.15(-2.08%)
Feb 21, 2020	7.156	7.264	7.156	7.264	268,880	+0.13(+1.77%)
Feb 20, 2020	7.132	7.191	7.132	7.137	429,808	+0.00(+0.07%)
Feb 19, 2020	7.264	7.288	7.108	7.132	498,887	-0.15(-2.01%)
Feb 18, 2020	7.312	7.344	7.225	7.278	438,230	-0.03(-0.47%)
Feb 14, 2020	7.332	7.361	7.312	7.312	155,289	-0.05(-0.66%)
Feb 13, 2020	7.332	7.385	7.322	7.361	206,043	+0.02(+0.33%)
Feb 12, 2020	7.302	7.346	7.302	7.337	281,414	+0.04(+0.53%)
Feb 11, 2020	7.337	7.385	7.278	7.298	498,366	-0.01(-0.20%)
Feb 10, 2020	7.245	7.341	7.245	7.312	507,878	+0.09(+1.26%)
Feb 07, 2020	7.221	7.303	7.221	7.221	448,551	+0.00(+0.07%)
Feb 06, 2020	7.226	7.269	7.202	7.216	532,758	+0.01(+0.13%)
Feb 05, 2020	7.231	7.250	7.187	7.207	523,100	-0.01(-0.20%)
Feb 04, 2020	7.255	7.298	7.207	7.221	799,386	+0.02(+0.27%)

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.