Eagle Point Credit Company (NY: ECCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.11	24.11	24.07	24.09	1,807	-0.01(-0.04%)
May 27, 2021	24.15	24.15	24.10	24.10	2,957	-0.05(-0.19%)
May 26, 2021	24.04	24.15	24.04	24.15	7,783	+0.09(+0.39%)
May 25, 2021	24.04	24.08	24.03	24.06	3,588	+0.00(+0.02%)
May 24, 2021	24.06	24.09	24.04	24.05	10,761	+0.01(+0.06%)
May 21, 2021	24.08	24.08	23.93	24.04	1,096	+0.06(+0.24%)
May 20, 2021	24.05	24.08	23.98	23.98	4,976	-0.02(-0.08%)
May 19, 2021	24.02	24.04	23.99	24.00	3,353	-0.01(-0.03%)
May 18, 2021	24.03	24.05	23.96	24.01	12,020	-0.01(-0.04%)
May 17, 2021	24.05	24.05	23.79	24.02	8,615	-0.03(-0.11%)
May 14, 2021	24.00	24.07	23.81	24.05	7,783	+0.13(+0.54%)
May 13, 2021	23.84	23.93	23.83	23.92	2,369	+0.02(+0.10%)
May 12, 2021	23.87	24.10	23.83	23.89	11,248	-0.08(-0.33%)
May 11, 2021	23.64	24.07	23.62	23.97	41,596	-0.03(-0.12%)
May 10, 2021	24.10	24.10	23.95	24.00	7,752	-0.10(-0.43%)
May 07, 2021	24.13	24.13	24.10	24.10	2,189	+0.00(+0.00%)
May 06, 2021	24.04	24.10	23.96	24.10	6,838	+0.05(+0.19%)
May 05, 2021	24.03	24.06	24.02	24.06	4,602	+0.00(+0.00%)
May 04, 2021	24.06	24.06	24.02	24.06	1,704	+0.02(+0.08%)
May 03, 2021	24.03	24.06	24.01	24.04	3,907	+0.02(+0.08%)
Apr 30, 2021	24.02	24.03	24.00	24.02	3,753	+0.03(+0.12%)
Apr 29, 2021	23.92	24.00	23.92	23.99	2,329	+0.12(+0.51%)
Apr 28, 2021	23.90	23.96	23.87	23.87	4,092	-0.05(-0.19%)
Apr 27, 2021	24.10	24.10	23.70	23.92	12,638	-0.10(-0.40%)
Apr 26, 2021	24.23	24.23	23.99	24.01	8,888	-0.02(-0.07%)
Apr 23, 2021	24.20	24.20	24.03	24.03	5,362	-0.07(-0.27%)
Apr 22, 2021	24.09	24.26	24.05	24.09	20,732	+0.05(+0.19%)
Apr 21, 2021	24.06	24.10	23.96	24.05	7,133	-0.01(-0.04%)
Apr 20, 2021	23.95	24.08	23.95	24.06	5,570	+0.06(+0.26%)
Apr 19, 2021	24.09	24.09	23.90	23.99	5,744	-0.06(-0.26%)
Apr 16, 2021	24.05	24.10	24.05	24.06	4,611	+0.03(+0.14%)
Apr 15, 2021	23.95	24.08	23.93	24.02	7,662	+0.10(+0.41%)
Apr 14, 2021	23.96	23.96	23.92	23.92	1,793	+0.05(+0.20%)
Apr 13, 2021	23.88	23.97	23.84	23.88	6,771	+0.00(+0.00%)
Apr 12, 2021	23.87	24.02	23.87	23.88	9,352	+0.02(+0.08%)
Apr 09, 2021	24.04	24.06	23.81	23.86	9,116	-0.07(-0.31%)
Apr 08, 2021	23.93	23.94	23.88	23.93	4,711	-0.02(-0.08%)
Apr 07, 2021	23.92	23.95	23.91	23.95	942	+0.01(+0.04%)
Apr 06, 2021	23.95	23.96	23.86	23.94	12,165	-0.01(-0.04%)
Apr 05, 2021	23.86	23.95	23.79	23.95	17,688	+0.05(+0.19%)
Apr 01, 2021	23.82	23.91	23.74	23.91	18,347	+0.11(+0.47%)
Mar 31, 2021	23.78	23.81	23.72	23.79	30,041	+0.04(+0.16%)
Mar 30, 2021	23.72	23.77	23.72	23.76	24,722	+0.01(+0.04%)
Mar 29, 2021	23.86	23.86	23.75	23.75	7,866	-0.13(-0.55%)
Mar 26, 2021	23.85	23.91	23.85	23.88	3,237	-0.04(-0.18%)
Mar 25, 2021	23.91	23.92	23.77	23.92	5,740	+0.02(+0.08%)
Mar 24, 2021	23.90	23.94	23.88	23.91	1,194	+0.12(+0.51%)
Mar 23, 2021	23.79	23.85	23.72	23.78	2,894	-0.09(-0.39%)
Mar 22, 2021	23.86	23.94	23.81	23.88	23,338	-0.04(-0.15%)
Mar 19, 2021	24.04	24.04	23.90	23.91	13,490	-0.06(-0.27%)
Mar 18, 2021	23.80	24.09	23.79	23.98	14,574	+0.22(+0.94%)
Mar 17, 2021	23.79	23.89	23.76	23.76	2,371	-0.10(-0.43%)
Mar 16, 2021	23.86	23.90	23.79	23.86	2,587	-0.05(-0.19%)
Mar 15, 2021	23.81	23.91	23.79	23.90	2,301	+0.09(+0.39%)
Mar 12, 2021	23.77	23.86	23.75	23.81	9,605	+0.00(+0.00%)
Mar 11, 2021	23.91	23.96	23.81	23.81	7,932	-0.04(-0.19%)
Mar 10, 2021	23.77	23.86	23.68	23.86	7,267	-0.04(-0.15%)
Mar 09, 2021	23.82	23.89	23.81	23.89	4,005	+0.13(+0.54%)
Mar 08, 2021	23.89	23.89	23.76	23.77	7,311	+0.00(+0.00%)
Mar 05, 2021	23.81	23.89	23.70	23.77	7,710	+0.07(+0.31%)
Mar 04, 2021	23.71	23.71	23.66	23.69	2,045	-0.07(-0.31%)
Mar 03, 2021	23.58	23.81	23.58	23.77	17,551	+0.19(+0.82%)
Mar 02, 2021	23.59	23.59	23.55	23.57	4,050	+0.02(+0.08%)