Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.904	9.904	9.884	9.894	447,394	+0.01(+0.10%)
Apr 29, 2024	9.894	9.904	9.855	9.884	528,133	+0.02(+0.20%)
Apr 26, 2024	9.875	9.884	9.855	9.865	423,283	+0.03(+0.30%)
Apr 25, 2024	9.865	9.865	9.816	9.835	496,300	-0.04(-0.40%)
Apr 24, 2024	9.884	9.884	9.835	9.875	383,568	+0.01(+0.10%)
Apr 23, 2024	9.825	9.870	9.825	9.865	569,476	+0.04(+0.40%)
Apr 22, 2024	9.806	9.825	9.806	9.825	519,730	+0.02(+0.20%)
Apr 19, 2024	9.825	9.835	9.796	9.806	485,467	+0.01(+0.10%)
Apr 18, 2024	9.796	9.806	9.786	9.796	500,914	-0.01(-0.10%)
Apr 17, 2024	9.776	9.806	9.766	9.806	439,388	+0.04(+0.40%)
Apr 16, 2024	9.806	9.815	9.712	9.766	702,526	-0.02(-0.20%)
Apr 15, 2024	9.904	9.912	9.747	9.786	849,307	-0.06(-0.60%)
Apr 12, 2024	9.944	9.953	9.835	9.845	678,096	-0.10(-0.99%)
Apr 11, 2024	9.944	9.953	9.865	9.944	684,862	+0.00(+0.00%)
Apr 10, 2024	9.953	9.983	9.914	9.944	986,454	-0.04(-0.39%)
Apr 09, 2024	9.983	10.01	9.953	9.983	896,266	-0.02(-0.20%)
Apr 08, 2024	9.935	10.00	9.925	10.00	1,179,512	+0.08(+0.78%)
Apr 05, 2024	9.886	9.925	9.828	9.925	939,479	+0.07(+0.69%)
Apr 04, 2024	9.886	9.906	9.848	9.857	774,159	-0.04(-0.39%)
Apr 03, 2024	9.857	9.896	9.809	9.896	1,337,261	+0.06(+0.59%)
Apr 02, 2024	9.838	9.857	9.799	9.838	647,675	+0.00(+0.00%)
Apr 01, 2024	9.818	9.838	9.799	9.838	622,161	+0.04(+0.40%)
Mar 28, 2024	9.828	9.838	9.780	9.799	711,475	-0.02(-0.20%)
Mar 27, 2024	9.770	9.818	9.751	9.818	641,597	+0.08(+0.80%)
Mar 26, 2024	9.712	9.780	9.707	9.741	900,160	+0.04(+0.40%)
Mar 25, 2024	9.702	9.717	9.683	9.702	695,574	+0.01(+0.10%)
Mar 22, 2024	9.712	9.722	9.683	9.692	965,345	+0.00(+0.00%)
Mar 21, 2024	9.731	9.751	9.673	9.692	848,676	+0.00(+0.00%)
Mar 20, 2024	9.712	9.741	9.683	9.692	639,093	+0.00(+0.00%)
Mar 19, 2024	9.712	9.741	9.673	9.692	632,858	-0.01(-0.10%)
Mar 18, 2024	9.857	9.857	9.683	9.702	842,900	-0.12(-1.18%)
Mar 15, 2024	9.925	9.925	9.799	9.818	472,536	-0.01(-0.10%)
Mar 14, 2024	9.944	9.950	9.760	9.828	601,689	-0.12(-1.17%)
Mar 13, 2024	9.867	10.00	9.848	9.944	740,218	+0.08(+0.79%)
Mar 12, 2024	9.770	9.867	9.723	9.867	925,035	+0.11(+1.09%)
Mar 11, 2024	9.731	9.760	9.702	9.760	370,985	+0.01(+0.10%)
Mar 08, 2024	9.789	9.789	9.731	9.751	554,610	-0.03(-0.30%)
Mar 07, 2024	9.731	9.789	9.692	9.780	728,186	+0.26(+2.75%)
Mar 06, 2024	9.527	9.527	9.480	9.518	1,317,673	+0.05(+0.50%)
Mar 05, 2024	9.480	9.480	9.434	9.471	1,235,784	+0.00(+0.00%)
Mar 04, 2024	9.527	9.535	9.462	9.471	739,124	-0.04(-0.39%)
Mar 01, 2024	9.490	9.509	9.443	9.509	695,048	+0.05(+0.50%)
Feb 29, 2024	9.480	9.490	9.434	9.462	664,738	+0.02(+0.20%)
Feb 28, 2024	9.434	9.443	9.424	9.443	312,936	+0.01(+0.10%)
Feb 27, 2024	9.452	9.471	9.424	9.434	477,336	-0.01(-0.10%)
Feb 26, 2024	9.471	9.471	9.424	9.443	504,547	+0.00(+0.00%)
Feb 23, 2024	9.443	9.495	9.415	9.443	456,651	-0.04(-0.40%)
Feb 22, 2024	9.387	9.499	9.358	9.480	797,123	+0.14(+1.51%)
Feb 21, 2024	9.349	9.358	9.312	9.340	446,730	+0.02(+0.20%)
Feb 20, 2024	9.358	9.364	9.302	9.321	476,779	-0.03(-0.30%)
Feb 16, 2024	9.358	9.358	9.330	9.349	412,871	-0.01(-0.10%)
Feb 15, 2024	9.405	9.443	9.340	9.358	660,021	-0.03(-0.30%)
Feb 14, 2024	9.312	9.392	9.302	9.387	495,094	+0.09(+1.01%)
Feb 13, 2024	9.293	9.330	9.218	9.293	584,475	-0.04(-0.40%)
Feb 12, 2024	9.330	9.368	9.293	9.330	468,536	+0.00(+0.00%)
Feb 09, 2024	9.349	9.354	9.255	9.330	511,808	-0.03(-0.30%)
Feb 08, 2024	9.321	9.367	9.199	9.358	1,050,763	+0.04(+0.40%)
Feb 07, 2024	9.339	9.339	9.312	9.321	732,340	+0.01(+0.10%)
Feb 06, 2024	9.339	9.339	9.284	9.312	870,178	+0.02(+0.20%)
Feb 05, 2024	9.330	9.362	9.284	9.293	1,785,796	-0.02(-0.20%)
Feb 02, 2024	9.321	9.349	9.293	9.312	936,403	-0.01(-0.10%)

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.