Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.346	8.346	8.258	8.293	558,828	+0.00(+0.00%)
Nov 29, 2023	8.284	8.407	8.275	8.293	1,070,837	+0.02(+0.21%)
Nov 28, 2023	8.319	8.319	8.275	8.275	382,280	-0.02(-0.21%)
Nov 27, 2023	8.363	8.381	8.284	8.293	727,144	-0.06(-0.74%)
Nov 24, 2023	8.319	8.354	8.284	8.354	167,266	+0.04(+0.53%)
Nov 22, 2023	8.390	8.390	8.275	8.310	415,978	-0.05(-0.63%)
Nov 21, 2023	8.398	8.398	8.319	8.363	318,313	-0.01(-0.11%)
Nov 20, 2023	8.363	8.372	8.344	8.372	427,878	+0.02(+0.21%)
Nov 17, 2023	8.504	8.504	8.319	8.354	502,851	-0.10(-1.15%)
Nov 16, 2023	8.451	8.495	8.451	8.451	350,690	+0.00(+0.00%)
Nov 15, 2023	8.434	8.513	8.328	8.451	678,038	+0.03(+0.31%)
Nov 14, 2023	8.425	8.469	8.284	8.425	731,183	+0.11(+1.27%)
Nov 13, 2023	8.310	8.319	8.187	8.319	485,160	+0.01(+0.11%)
Nov 10, 2023	8.390	8.407	8.240	8.310	814,345	+0.03(+0.32%)
Nov 09, 2023	8.474	8.474	8.267	8.284	704,342	+0.03(+0.31%)
Nov 08, 2023	8.232	8.292	8.207	8.258	275,606	+0.00(+0.00%)
Nov 07, 2023	8.318	8.318	8.105	8.258	471,010	-0.03(-0.41%)
Nov 06, 2023	8.479	8.479	8.275	8.292	568,113	-0.14(-1.62%)
Nov 03, 2023	8.309	8.428	8.183	8.428	1,286,863	+0.14(+1.64%)
Nov 02, 2023	8.300	8.318	8.207	8.292	596,048	+0.03(+0.41%)
Nov 01, 2023	8.003	8.266	7.986	8.258	995,978	+0.29(+3.63%)
Oct 31, 2023	7.577	7.994	7.577	7.968	599,445	+0.37(+4.82%)
Oct 30, 2023	7.492	7.602	7.449	7.602	490,127	+0.17(+2.29%)
Oct 27, 2023	7.509	7.611	7.321	7.432	605,202	+0.03(+0.34%)
Oct 26, 2023	7.577	7.611	7.381	7.407	694,476	-0.19(-2.47%)
Oct 25, 2023	7.807	7.807	7.551	7.594	815,602	-0.21(-2.73%)
Oct 24, 2023	7.747	7.883	7.747	7.807	469,479	-0.04(-0.54%)
Oct 23, 2023	7.900	7.951	7.734	7.849	632,072	-0.05(-0.65%)
Oct 20, 2023	7.926	7.951	7.866	7.900	595,799	-0.03(-0.43%)
Oct 19, 2023	7.960	7.986	7.875	7.934	614,970	-0.03(-0.43%)
Oct 18, 2023	7.960	8.045	7.900	7.968	620,200	-0.12(-1.47%)
Oct 17, 2023	8.215	8.215	7.798	8.088	2,131,837	-0.14(-1.76%)
Oct 16, 2023	8.377	8.424	8.198	8.232	617,383	-0.10(-1.23%)
Oct 13, 2023	8.437	8.460	8.275	8.335	471,966	-0.08(-0.91%)
Oct 12, 2023	8.445	8.458	8.301	8.411	558,525	-0.04(-0.50%)
Oct 11, 2023	8.428	8.496	8.394	8.454	328,645	+0.02(+0.20%)
Oct 10, 2023	8.411	8.471	8.386	8.437	410,897	+0.04(+0.51%)
Oct 09, 2023	8.352	8.419	8.352	8.394	517,249	+0.00(+0.00%)
Oct 06, 2023	8.327	8.444	8.143	8.394	1,460,516	+0.02(+0.20%)
Oct 05, 2023	8.377	8.403	8.352	8.377	378,563	-0.04(-0.50%)
Oct 04, 2023	8.403	8.419	8.319	8.419	1,033,392	+0.02(+0.20%)
Oct 03, 2023	8.461	8.470	8.369	8.403	625,285	-0.09(-1.08%)
Oct 02, 2023	8.503	8.537	8.453	8.495	689,309	-0.01(-0.10%)
Sep 29, 2023	8.545	8.545	8.495	8.503	404,402	+0.01(+0.10%)
Sep 28, 2023	8.461	8.520	8.436	8.495	590,170	+0.08(+1.00%)
Sep 27, 2023	8.411	8.453	8.361	8.411	423,173	+0.05(+0.60%)
Sep 26, 2023	8.377	8.407	8.361	8.361	401,619	-0.03(-0.40%)
Sep 25, 2023	8.377	8.411	8.386	8.394	453,224	-0.03(-0.30%)
Sep 22, 2023	8.453	8.495	8.377	8.419	718,536	-0.01(-0.10%)
Sep 21, 2023	8.461	8.470	8.377	8.428	572,628	-0.07(-0.79%)
Sep 20, 2023	8.545	8.551	8.478	8.495	568,146	-0.04(-0.49%)
Sep 19, 2023	8.528	8.545	8.495	8.537	929,383	-0.01(-0.10%)
Sep 18, 2023	8.528	8.553	8.478	8.545	766,457	+0.08(+0.99%)
Sep 15, 2023	8.528	8.545	8.453	8.461	450,677	-0.12(-1.37%)
Sep 14, 2023	8.503	8.612	8.503	8.578	256,514	+0.08(+0.99%)
Sep 13, 2023	8.562	8.629	8.486	8.495	525,135	+0.01(+0.10%)
Sep 12, 2023	8.503	8.503	8.461	8.486	350,888	+0.00(+0.00%)
Sep 11, 2023	8.545	8.587	8.478	8.486	583,771	-0.06(-0.69%)
Sep 08, 2023	8.511	8.545	8.503	8.545	521,817	-0.02(-0.20%)
Sep 07, 2023	8.545	8.578	8.529	8.562	531,479	-0.01(-0.10%)
Sep 06, 2023	8.586	8.603	8.551	8.570	1,143,397	-0.02(-0.19%)
Sep 05, 2023	8.611	8.611	8.553	8.586	724,885	+0.03(+0.39%)