Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.757	8.774	8.613	8.665	536,217	-0.09(-0.99%)
Nov 29, 2021	8.809	8.826	8.743	8.751	333,080	+0.03(+0.33%)
Nov 26, 2021	8.665	8.800	8.549	8.722	505,990	-0.09(-0.98%)
Nov 24, 2021	8.826	8.826	8.780	8.809	246,560	+0.00(+0.00%)
Nov 23, 2021	8.832	8.838	8.682	8.809	347,679	+0.02(+0.20%)
Nov 22, 2021	8.815	8.948	8.705	8.792	676,046	+0.06(+0.66%)
Nov 19, 2021	8.694	8.746	8.578	8.734	506,202	+0.06(+0.67%)
Nov 18, 2021	8.780	8.688	8.587	8.676	445,137	-0.11(-1.25%)
Nov 17, 2021	8.665	8.798	8.665	8.786	441,678	+0.14(+1.67%)
Nov 16, 2021	8.549	8.665	8.520	8.642	890,436	+0.22(+2.61%)
Nov 15, 2021	8.324	8.422	8.294	8.422	142,349	+0.13(+1.60%)
Nov 12, 2021	8.312	8.399	8.197	8.289	145,744	-0.01(-0.14%)
Nov 11, 2021	8.468	8.480	8.220	8.301	367,941	-0.13(-1.58%)
Nov 10, 2021	8.451			8.434	121,371	+0.02(+0.21%)
Nov 09, 2021	8.330	8.491	8.321	8.416	391,507	-0.10(-1.22%)
Nov 08, 2021	8.486	8.580	8.446	8.520	520,399	+0.03(+0.41%)
Nov 05, 2021	8.406	8.497	8.371	8.486	230,637	+0.12(+1.44%)
Nov 04, 2021	8.337	8.394	8.280	8.366	309,334	+0.01(+0.07%)
Nov 03, 2021	8.262	8.366	8.240	8.360	341,642	+0.10(+1.25%)
Nov 02, 2021	8.096	8.274	8.096	8.257	583,477	+0.20(+2.49%)
Nov 01, 2021	8.068	8.056	8.050	8.056	476,260	+0.00(+0.00%)
Oct 29, 2021	8.050	8.079	8.050	8.056	228,087	+0.01(+0.07%)
Oct 28, 2021	8.050	8.056	8.039	8.050	488,674	+0.01(+0.07%)
Oct 27, 2021	8.050	8.079	8.039	8.045	196,652	+0.01(+0.16%)
Oct 26, 2021	8.050		8.022	8.032	394,196	-0.01(-0.16%)
Oct 25, 2021	8.062	8.077	8.033	8.045	193,551	-0.01(-0.07%)
Oct 22, 2021	8.050	8.073	8.028	8.050	284,838	+0.00(+0.00%)
Oct 21, 2021	8.005	8.062	8.039	8.050	539,986	+0.01(+0.14%)
Oct 20, 2021	8.022	8.050	7.976	8.039	290,648	-0.01(-0.14%)
Oct 19, 2021	8.056	8.056	8.028	8.050	256,287	+0.01(+0.07%)
Oct 18, 2021	8.068	8.108	8.005	8.045	227,498	-0.01(-0.14%)
Oct 15, 2021	8.050	8.062	8.025	8.056	161,519	+0.03(+0.43%)
Oct 14, 2021	8.050	8.073	7.999	8.022	251,453	-0.01(-0.14%)
Oct 13, 2021	8.045	8.045	8.010	8.033	111,847	-0.01(-0.14%)
Oct 12, 2021	8.045	8.056	8.016	8.045	121,120	-0.01(-0.07%)
Oct 11, 2021	8.028	8.125	7.873	8.050	282,602	-0.03(-0.43%)
Oct 08, 2021	7.993	8.102	7.976	8.085	202,050	+0.05(+0.57%)
Oct 07, 2021	7.954	8.045	7.948	8.039	411,789	+0.09(+1.14%)
Oct 06, 2021	7.948	7.971	7.908	7.948	285,677	-0.02(-0.21%)
Oct 05, 2021	7.886	7.999	7.851	7.965	246,202	+0.12(+1.52%)
Oct 04, 2021	7.846	7.937	7.789	7.846	463,237	+0.06(+0.80%)
Oct 01, 2021	7.749	7.823	7.721	7.783	485,603	+0.05(+0.59%)
Sep 30, 2021	7.783	7.788	7.721	7.738	214,183	+0.02(+0.22%)
Sep 29, 2021	7.727	7.772	7.658	7.721	183,114	+0.05(+0.67%)
Sep 28, 2021	7.744	7.746	7.624	7.670	411,827	-0.07(-0.88%)
Sep 27, 2021	7.812	7.812	7.727	7.738	419,576	-0.05(-0.66%)
Sep 24, 2021	7.789	7.806	7.755	7.789	172,521	+0.00(+0.00%)
Sep 23, 2021	7.789	7.812	7.761	7.789	187,101	+0.01(+0.15%)
Sep 22, 2021	7.687	7.823	7.687	7.778	211,196	+0.10(+1.33%)
Sep 21, 2021	7.715	7.715	7.636	7.675	167,044	-0.01(-0.07%)
Sep 20, 2021	7.715	7.715	7.556	7.681	413,538	-0.12(-1.53%)
Sep 17, 2021	7.778	7.806	7.681	7.800	137,129	+0.06(+0.73%)
Sep 16, 2021	7.817	7.831	7.698	7.744	184,784	-0.07(-0.94%)
Sep 15, 2021	7.800	7.827	7.727	7.817	239,402	+0.01(+0.07%)
Sep 14, 2021	7.897	7.914	7.795	7.812	162,286	-0.07(-0.94%)
Sep 13, 2021	7.942	7.950	7.817	7.886	520,393	-0.09(-1.07%)
Sep 10, 2021	8.011	8.011	7.920	7.971	330,685	-0.07(-0.92%)
Sep 09, 2021	8.039	8.056	7.959	8.045	594,799	+0.09(+1.07%)
Sep 08, 2021	7.948	8.005	7.903	7.959	1,290,143	+0.07(+0.86%)
Sep 07, 2021	7.841	7.892	7.841	7.892	451,592	+0.06(+0.72%)
Sep 03, 2021	7.818	7.858	7.813	7.835	222,779	-0.01(-0.07%)
Sep 02, 2021	7.847	7.869	7.785	7.841	190,383	+0.00(+0.00%)