Eagle Point Credit Company (NY: ECCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.19	21.19	21.18	21.18	993	-0.02(-0.07%)
May 30, 2019	21.25	21.25	21.10	21.19	4,537	-0.01(-0.03%)
May 29, 2019	21.15	21.21	21.15	21.20	2,244	+0.07(+0.33%)
May 28, 2019	21.06	21.13	21.06	21.13	2,661	+0.06(+0.31%)
May 24, 2019	21.13	21.13	20.96	21.06	5,465	+0.01(+0.04%)
May 23, 2019	21.05	21.05	21.05	21.05	188	-0.19(-0.87%)
May 22, 2019	21.20	21.26	21.19	21.24	6,584	+0.10(+0.49%)
May 21, 2019	21.12	21.16	21.12	21.13	2,044	+0.09(+0.42%)
May 20, 2019	21.13	21.13	20.93	21.05	14,009	-0.13(-0.61%)
May 17, 2019	21.17	21.17	21.17	21.17	124	+0.00(+0.00%)
May 16, 2019	21.15	21.17	20.99	21.17	6,259	+0.15(+0.73%)
May 15, 2019	21.16	21.16	20.96	21.02	8,068	-0.20(-0.95%)
May 14, 2019	21.13	21.24	21.07	21.22	1,694	+0.21(+1.00%)
May 13, 2019	21.01	21.01	21.01	21.01	69	+0.00(+0.00%)
May 10, 2019	20.96	21.01	20.96	21.01	3,601	+0.12(+0.58%)
May 09, 2019	20.88	20.99	20.88	20.89	1,933	-0.11(-0.53%)
May 08, 2019	21.12	21.12	20.98	21.00	2,911	-0.04(-0.19%)
May 07, 2019	21.07	21.07	21.04	21.04	538	+0.04(+0.19%)
May 06, 2019	20.96	21.01	20.96	21.00	4,425	-0.12(-0.56%)
May 03, 2019	21.12	21.12	21.12	21.12	124	+0.00(+0.00%)
May 02, 2019	21.12	21.12	21.12	21.12	1,392	+0.17(+0.80%)
May 01, 2019	20.96	20.96	20.96	20.96	2,002	-0.15(-0.70%)
Apr 30, 2019	20.92	21.10	20.92	21.10	3,123	+0.16(+0.74%)
Apr 29, 2019	20.95	20.95	20.95	20.95	228	+0.11(+0.55%)
Apr 26, 2019	20.88	21.03	20.79	20.83	6,373	-0.13(-0.62%)
Apr 25, 2019	20.96	21.03	20.96	20.96	8,307	+0.00(+0.00%)
Apr 24, 2019	21.04	21.04	20.96	20.96	1,386	+0.00(+0.00%)
Apr 23, 2019	21.02	21.12	20.96	20.96	2,162	-0.01(-0.04%)
Apr 22, 2019	20.93	20.97	20.93	20.97	1,499	-0.04(-0.18%)
Apr 18, 2019	20.92	21.01	20.92	21.01	999	+0.03(+0.15%)
Apr 17, 2019	21.00	21.12	20.90	20.98	4,084	-0.11(-0.50%)
Apr 16, 2019	20.99	21.08	20.92	21.08	2,512	-0.04(-0.19%)
Apr 15, 2019	20.85	21.12	20.85	21.12	1,524	-0.08(-0.38%)
Apr 12, 2019	21.20	21.20	21.12	21.20	999	+0.12(+0.57%)
Apr 11, 2019	21.19	21.19	21.00	21.08	1,013	+0.09(+0.42%)
Apr 10, 2019	20.80	20.99	20.80	20.99	780	+0.16(+0.76%)
Apr 09, 2019	20.84	20.84	20.84	20.84	315	-0.21(-0.98%)
Apr 08, 2019	20.98	21.04	20.95	21.04	2,864	+0.07(+0.32%)
Apr 05, 2019	20.96	21.05	20.96	20.97	2,640	+0.19(+0.90%)
Apr 04, 2019	20.86	20.87	20.72	20.79	5,630	-0.05(-0.23%)
Apr 03, 2019	20.84	20.84	20.84	20.84	618	+0.00(+0.00%)
Apr 02, 2019	20.84	20.87	20.84	20.84	1,990	+0.08(+0.40%)
Apr 01, 2019	20.72	20.80	20.72	20.75	3,408	+0.04(+0.18%)
Mar 29, 2019	20.76	20.76	20.72	20.72	2,137	+0.00(+0.00%)
Mar 28, 2019	20.72	20.72	20.72	20.72	613	+0.00(+0.00%)
Mar 27, 2019	20.68	20.88	20.68	20.72	1,076	-0.04(-0.19%)
Mar 26, 2019	20.68	20.76	20.68	20.76	1,004	+0.07(+0.35%)
Mar 25, 2019	20.67	20.73	20.67	20.68	2,558	+0.02(+0.08%)
Mar 22, 2019	20.55	20.71	20.55	20.67	3,143	-0.03(-0.14%)
Mar 21, 2019	20.62	20.73	20.53	20.70	5,324	+0.02(+0.10%)
Mar 20, 2019	20.68	20.68	20.57	20.68	1,092	+0.08(+0.38%)
Mar 19, 2019	20.60	20.60	20.60	20.60	5	+0.00(+0.00%)
Mar 18, 2019	20.64	20.66	20.60	20.60	984	-0.09(-0.45%)
Mar 15, 2019	20.65	20.69	20.59	20.69	1,760	+0.06(+0.28%)
Mar 14, 2019	20.64	20.65	20.62	20.63	1,194	+0.04(+0.18%)
Mar 13, 2019	20.68	20.68	20.50	20.60	2,265	+0.09(+0.45%)
Mar 12, 2019	20.68	20.75	20.49	20.50	10,861	-0.11(-0.52%)
Mar 08, 2019		20.61	20.61	20.61	0	+0.01(+0.04%)
Mar 07, 2019	20.58	20.60	20.58	20.60	2,688	+0.15(+0.76%)
Mar 06, 2019	20.62	20.62	20.43	20.45	2,005	-0.15(-0.74%)
Mar 05, 2019	20.63	20.65	20.54	20.60	3,017	-0.18(-0.89%)
Mar 04, 2019	20.85	20.86	20.70	20.79	4,227	+0.24(+1.19%)