Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.841	6.859	6.812	6.822	926,265	-0.03(-0.41%)
Dec 30, 2019	6.855	6.864	6.808	6.850	526,112	+0.00(+0.00%)
Dec 27, 2019	6.864	6.869	6.822	6.850	322,961	+0.01(+0.14%)
Dec 26, 2019	6.850	6.876	6.794	6.841	510,199	-0.03(-0.41%)
Dec 24, 2019	6.887	6.908	6.836	6.869	329,386	-0.02(-0.27%)
Dec 23, 2019	6.878	6.906	6.864	6.887	398,060	+0.03(+0.41%)
Dec 20, 2019	6.817	6.948	6.817	6.859	795,196	+0.04(+0.55%)
Dec 19, 2019	6.934	6.999	6.803	6.822	279,475	-0.08(-1.22%)
Dec 18, 2019	6.962	6.976	6.822	6.906	257,332	-0.06(-0.80%)
Dec 17, 2019	6.770	6.999	6.770	6.962	346,986	+0.18(+2.62%)
Dec 16, 2019	6.822	6.838	6.770	6.784	262,834	-0.03(-0.41%)
Dec 13, 2019	6.873	6.895	6.789	6.812	332,813	-0.04(-0.61%)
Dec 12, 2019	6.957	6.957	6.841	6.855	521,951	-0.13(-1.87%)
Dec 11, 2019	7.004	7.069	6.920	6.985	451,417	-0.01(-0.13%)
Dec 10, 2019	6.949	7.025	6.933	6.995	618,476	+0.04(+0.60%)
Dec 09, 2019	7.027	7.036	6.953	6.953	712,170	+0.02(+0.33%)
Dec 06, 2019	6.921	6.939	6.907	6.930	655,848	+0.02(+0.27%)
Dec 05, 2019	6.958	6.967	6.912	6.912	357,548	-0.02(-0.32%)
Dec 04, 2019	6.893	6.962	6.806	6.934	423,237	+0.06(+0.92%)
Dec 03, 2019	6.746	6.912	6.732	6.870	364,911	+0.14(+2.05%)
Dec 02, 2019	6.612	6.750	6.608	6.732	375,993	+0.12(+1.81%)
Nov 29, 2019	6.598	6.612	6.572	6.612	134,555	+0.04(+0.63%)
Nov 27, 2019	6.543	6.603	6.525	6.571	238,510	+0.00(+0.07%)
Nov 26, 2019	6.640	6.642	6.548	6.566	251,136	-0.07(-1.11%)
Nov 25, 2019	6.658	6.710	6.611	6.640	236,507	-0.00(-0.07%)
Nov 22, 2019	6.589	6.677	6.552	6.644	286,689	+0.06(+0.98%)
Nov 21, 2019	6.497	6.589	6.488	6.580	260,946	+0.06(+0.92%)
Nov 20, 2019	6.492	6.534	6.414	6.520	308,313	+0.00(+0.00%)
Nov 19, 2019	6.483	6.561	6.359	6.520	1,150,708	-0.19(-2.88%)
Nov 18, 2019	6.681	6.829	6.667	6.714	463,679	+0.05(+0.69%)
Nov 15, 2019	6.474	6.677	6.432	6.667	839,017	+0.18(+2.84%)
Nov 14, 2019	6.617	6.617	6.451	6.483	1,103,030	-0.22(-3.23%)
Nov 13, 2019	6.861	6.861	6.635	6.700	630,968	-0.15(-2.22%)
Nov 12, 2019	6.875	6.889	6.819	6.852	224,861	-0.02(-0.33%)
Nov 11, 2019	6.907	6.921	6.819	6.875	460,823	-0.06(-0.93%)
Nov 08, 2019	6.925	6.988	6.893	6.939	486,569	-0.03(-0.46%)
Nov 07, 2019	7.008	7.072	6.940	6.972	588,936	-0.00(-0.07%)
Nov 06, 2019	7.067	7.090	6.912	6.976	395,170	-0.01(-0.20%)
Nov 05, 2019	6.872	6.990	6.867	6.990	484,891	+0.15(+2.19%)
Nov 04, 2019	6.840	6.875	6.826	6.840	770,770	+0.02(+0.27%)
Nov 01, 2019	6.890	6.912	6.781	6.821	1,206,555	-0.06(-0.86%)
Oct 31, 2019	6.949	6.958	6.872	6.881	607,084	-0.09(-1.30%)
Oct 30, 2019	7.072	7.072	6.972	6.972	433,823	-0.07(-1.03%)
Oct 29, 2019	7.063	7.081	7.035	7.044	296,807	-0.02(-0.26%)
Oct 28, 2019	7.081	7.094	7.053	7.063	405,888	-0.00(-0.06%)
Oct 25, 2019	7.076	7.122	7.026	7.067	446,823	-0.01(-0.13%)
Oct 24, 2019	6.994	7.117	6.944	7.076	546,074	+0.05(+0.65%)
Oct 23, 2019	7.153	7.191	6.935	7.031	588,384	-0.12(-1.72%)
Oct 22, 2019	7.213	7.231	7.117	7.153	397,950	-0.06(-0.82%)
Oct 21, 2019	7.276	7.349	7.190	7.213	262,983	-0.06(-0.88%)
Oct 18, 2019	7.313	7.317	7.235	7.276	304,552	-0.01(-0.19%)
Oct 17, 2019	7.367	7.413	7.231	7.290	386,728	-0.12(-1.66%)
Oct 16, 2019	7.485	7.504	7.372	7.413	177,783	-0.05(-0.73%)
Oct 15, 2019	7.549	7.575	7.413	7.467	454,891	-0.10(-1.32%)
Oct 14, 2019	7.572	7.581	7.431	7.567	307,041	-0.02(-0.30%)
Oct 11, 2019	7.549	7.640	7.472	7.590	378,216	+0.07(+0.97%)
Oct 10, 2019	7.526	7.595	7.422	7.517	343,552	-0.01(-0.18%)
Oct 09, 2019	7.688	7.698	7.441	7.531	824,068	-0.11(-1.41%)
Oct 08, 2019	7.630	7.693	7.499	7.639	403,290	-0.04(-0.53%)
Oct 07, 2019	7.661	7.715	7.616	7.679	646,120	+0.01(+0.12%)
Oct 04, 2019	7.459	7.697	7.443	7.670	1,079,808	+0.28(+3.77%)
Oct 03, 2019	7.144	7.405	7.136	7.392	840,931	+0.27(+3.85%)
Oct 02, 2019	7.122	7.140	6.951	7.118	531,554	+0.02(+0.32%)