Eagle Point Credit Company (NY: ECCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	22.32	22.32	22.29	22.29	837	+0.03(+0.11%)
Jun 24, 2024	22.28	22.34	22.20	22.26	12,228	-0.08(-0.34%)
Jun 21, 2024	22.33	22.44	22.33	22.34	2,983	+0.02(+0.09%)
Jun 20, 2024	22.41	22.41	22.26	22.32	7,634	-0.09(-0.42%)
Jun 18, 2024	22.41	22.41	22.41	22.41	491	+0.00(+0.00%)
Jun 17, 2024	22.45	22.45	22.41	22.41	6,177	-0.01(-0.02%)
Jun 13, 2024				22.42	282	+0.01(+0.06%)
Jun 12, 2024	22.36	22.41	22.34	22.41	6,138	+0.07(+0.30%)
Jun 11, 2024	22.25	22.37	22.25	22.34	3,064	+0.15(+0.67%)
Jun 10, 2024	22.22	22.38	22.19	22.19	5,454	-0.06(-0.29%)
Jun 07, 2024	22.20	22.26	22.20	22.25	2,429	-0.02(-0.09%)
Jun 06, 2024	22.29	22.30	22.21	22.27	7,617	+0.04(+0.18%)
Jun 05, 2024	22.31	22.31	22.23	22.23	2,048	-0.03(-0.14%)
Jun 04, 2024	22.26	22.30	22.24	22.27	6,168	+0.02(+0.09%)
Jun 03, 2024	22.28	22.29	22.22	22.24	2,581	+0.02(+0.09%)
May 31, 2024	22.15	22.22	22.05	22.22	3,814	+0.09(+0.39%)
May 30, 2024	22.12	22.16	22.12	22.14	1,638	+0.04(+0.19%)
May 29, 2024	22.11	22.12	22.07	22.10	1,700	-0.01(-0.04%)
May 28, 2024	22.06	22.12	22.06	22.11	5,471	+0.05(+0.25%)
May 24, 2024	22.10	22.12	22.05	22.05	2,105	+0.05(+0.25%)
May 23, 2024	22.07	22.07	22.00	22.00	625	-0.12(-0.54%)
May 22, 2024	22.02	22.11	21.98	22.11	3,204	+0.04(+0.18%)
May 21, 2024	22.12	22.16	21.95	22.08	6,789	-0.03(-0.13%)
May 20, 2024	22.31	22.31	22.09	22.11	12,921	-0.20(-0.89%)
May 17, 2024	22.26	22.30	22.26	22.30	2,495	+0.11(+0.49%)
May 16, 2024	22.19	22.20	22.19	22.20	1,284	+0.00(+0.00%)
May 15, 2024	22.12	22.29	22.12	22.20	1,809	-0.11(-0.49%)
May 14, 2024	22.26	22.30	22.18	22.30	3,298	+0.14(+0.63%)
May 13, 2024	22.25	22.30	22.13	22.17	6,666	+0.12(+0.54%)
May 10, 2024	22.02	22.31	22.02	22.05	8,369	+0.02(+0.07%)
May 09, 2024	22.18	22.18	21.98	22.03	13,626	-0.15(-0.67%)
May 08, 2024	22.13	22.18	22.13	22.18	6,978	+0.02(+0.09%)
May 07, 2024	22.14	22.16	22.08	22.16	8,154	-0.00(-0.00%)
May 06, 2024	22.17	22.17	22.11	22.16	6,469	+0.03(+0.13%)
May 03, 2024	22.55	22.55	22.08	22.13	30,969	-0.28(-1.23%)
May 02, 2024	22.32	22.45	22.30	22.41	5,192	+0.25(+1.14%)
May 01, 2024	22.30	22.48	22.15	22.15	25,471	+0.02(+0.11%)
Apr 30, 2024	22.23	22.25	22.11	22.13	3,633	-0.02(-0.09%)
Apr 29, 2024	22.13	22.39	22.03	22.15	15,397	+0.05(+0.22%)
Apr 26, 2024	22.07	22.13	21.98	22.10	27,445	+0.08(+0.36%)
Apr 25, 2024	21.98	22.08	21.97	22.02	15,161	+0.04(+0.18%)
Apr 24, 2024	22.04	22.08	21.93	21.98	24,224	+0.03(+0.13%)
Apr 23, 2024	21.81	21.99	21.81	21.95	39,128	+0.14(+0.64%)
Apr 22, 2024	21.76	21.85	21.75	21.81	4,041	+0.01(+0.05%)
Apr 19, 2024	21.81	21.83	21.75	21.80	6,349	+0.05(+0.23%)
Apr 18, 2024	21.75	21.83	21.75	21.75	1,272	+0.00(+0.00%)
Apr 17, 2024	21.76	21.84	21.75	21.75	10,904	+0.00(+0.00%)
Apr 16, 2024	21.55	21.76	21.54	21.75	33,163	+0.21(+0.96%)
Apr 15, 2024	21.62	21.70	21.55	21.55	8,387	-0.07(-0.32%)
Apr 12, 2024	21.61	21.64	21.61	21.62	2,453	+0.04(+0.18%)
Apr 11, 2024	21.64	21.64	21.56	21.58	9,211	-0.04(-0.18%)
Apr 10, 2024	21.60	21.65	21.60	21.62	6,536	-0.07(-0.32%)
Apr 09, 2024	21.71	21.76	21.68	21.68	11,883	+0.03(+0.12%)
Apr 08, 2024	21.65	21.73	21.65	21.66	36,408	+0.08(+0.38%)
Apr 05, 2024	21.48	21.60	21.48	21.58	5,688	+0.03(+0.12%)
Apr 04, 2024	21.47	21.56	21.47	21.55	8,022	+0.07(+0.33%)
Apr 03, 2024	21.50	21.50	21.48	21.48	2,544	+0.01(+0.04%)
Apr 02, 2024	21.45	21.47	21.41	21.47	3,019	-0.04(-0.18%)

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.