Eagle Point Credit Company (NY: ECCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		19.56	19.56	19.56	283	+0.10(+0.49%)
May 30, 2018	19.45	19.49	19.39	19.47	1,083	-0.02(-0.13%)
May 29, 2018	19.50	19.50	19.39	19.49	1,715	+0.05(+0.24%)
May 25, 2018		19.44	19.44	19.44	0	-0.03(-0.15%)
May 24, 2018	19.41	19.47	19.36	19.47	5,629	+0.04(+0.19%)
May 23, 2018	19.44	19.44	19.44	19.44	802	+0.00(+0.00%)
May 22, 2018	19.44	19.44	19.44	19.44	640	+0.00(+0.00%)
May 21, 2018	19.48	19.53	19.44	19.44	3,832	-0.04(-0.19%)
May 18, 2018	19.41	19.47	19.38	19.47	2,963	-0.01(-0.08%)
May 17, 2018	19.47	19.49	19.36	19.49	13,130	-0.02(-0.13%)
May 16, 2018	19.46	19.51	19.37	19.51	2,622	+0.06(+0.32%)
May 15, 2018	19.44	19.49	19.44	19.45	1,317	-0.04(-0.19%)
May 14, 2018	19.58	19.58	19.36	19.49	4,504	-0.10(-0.50%)
May 11, 2018	19.54	19.58	19.54	19.58	2,611	+0.04(+0.23%)
May 10, 2018	19.60	19.60	19.54	19.54	8,019	-0.02(-0.11%)
May 09, 2018	19.55	19.58	19.45	19.56	9,018	+0.17(+0.88%)
May 08, 2018	19.58	19.58	19.39	19.39	3,776	-0.19(-0.95%)
May 07, 2018	19.52	19.58	19.52	19.58	1,476	+0.07(+0.38%)
May 04, 2018	19.39	19.50	19.39	19.50	4,093	-0.04(-0.19%)
May 03, 2018	19.42	19.54	19.42	19.54	2,220	+0.12(+0.61%)
May 02, 2018	19.56	19.56	19.42	19.42	3,802	-0.08(-0.42%)
May 01, 2018	19.49	19.52	19.49	19.50	884	-0.00(-0.00%)
Apr 30, 2018	19.49	19.50	19.45	19.50	1,399	+0.10(+0.50%)
Apr 27, 2018	19.32	19.54	19.30	19.41	5,126	+0.09(+0.46%)
Apr 26, 2018	19.32	19.32	19.32	19.32	473	-0.07(-0.38%)
Apr 25, 2018	19.39	19.39	19.35	19.39	975	+0.00(+0.00%)
Apr 23, 2018		19.39	19.39	19.39	319	+0.07(+0.38%)
Apr 19, 2018		19.32	19.32	19.32	67	+0.00(+0.00%)
Apr 18, 2018	19.32	19.32	19.32	19.32	269	+0.00(+0.00%)
Apr 17, 2018	19.23	19.36	19.23	19.32	6,415	+0.07(+0.39%)
Apr 16, 2018	19.28	19.43	19.20	19.24	7,821	-0.01(-0.04%)
Apr 13, 2018	19.41	19.41	19.25	19.25	5,664	-0.45(-2.30%)
Apr 11, 2018		19.70	19.70	19.70	0	+0.21(+1.07%)
Apr 10, 2018	19.49	19.49	19.49	19.49	778	+0.11(+0.57%)
Apr 09, 2018	19.57	19.58	19.38	19.38	3,834	-0.16(-0.83%)
Apr 06, 2018	19.49	19.55	19.49	19.55	6,569	+0.06(+0.30%)
Apr 05, 2018	19.49	19.54	19.42	19.49	2,621	-0.08(-0.42%)
Apr 04, 2018	19.27	19.57	19.27	19.57	914	+0.10(+0.49%)
Apr 03, 2018	19.35	19.46	19.32	19.47	9,775	+0.16(+0.80%)
Apr 02, 2018	19.23	19.36	19.16	19.32	1,539	+0.13(+0.65%)
Mar 29, 2018		19.19	19.19	19.19	0	-0.10(-0.52%)
Mar 28, 2018	19.27	19.29	19.10	19.29	4,401	+0.09(+0.49%)
Mar 27, 2018	19.23	19.23	19.20	19.20	2,382	+0.00(+0.00%)
Mar 26, 2018	19.20	19.23	19.20	19.20	1,144	-0.15(-0.76%)
Mar 23, 2018	19.35	19.35	19.20	19.35	2,055	+0.00(+0.01%)
Mar 22, 2018	19.28	19.36	19.20	19.34	2,234	-0.03(-0.16%)
Mar 21, 2018	19.07	19.38	19.07	19.38	1,996	+0.31(+1.63%)
Mar 20, 2018	19.05	19.07	19.05	19.06	1,530	-0.02(-0.12%)
Mar 19, 2018	19.38	19.38	19.07	19.09	2,780	-0.07(-0.39%)
Mar 16, 2018	19.16	19.21	19.16	19.16	2,993	-0.07(-0.34%)
Mar 15, 2018	19.23	19.23	19.23	19.23	246	+0.06(+0.30%)
Mar 14, 2018	19.31	19.38	19.17	19.17	778	-0.21(-1.07%)
Mar 13, 2018	19.20	19.38	19.15	19.38	2,864	+0.00(+0.00%)
Mar 12, 2018	19.35	19.38	19.15	19.38	4,604	+0.00(+0.00%)
Mar 09, 2018	19.38	19.38	19.38	19.38	270	+0.11(+0.58%)
Mar 08, 2018	19.24	19.26	19.12	19.26	9,048	+0.11(+0.57%)
Mar 07, 2018	19.12	19.27	19.12	19.15	3,289	+0.07(+0.39%)
Mar 06, 2018	19.05	19.08	19.04	19.08	674	+0.15(+0.78%)
Mar 05, 2018	18.90	19.01	18.88	18.93	3,837	+0.03(+0.14%)
Mar 02, 2018	18.89	18.94	18.89	18.91	5,032	-0.03(-0.14%)