Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.818	7.852	7.757	7.770	250,740	-0.03(-0.45%)
Jun 27, 2019	7.726	7.835	7.726	7.805	439,681	+0.06(+0.73%)
Jun 26, 2019	7.731	7.796	7.705	7.748	154,401	+0.05(+0.62%)
Jun 25, 2019	7.739	7.792	7.692	7.700	258,296	-0.01(-0.17%)
Jun 24, 2019	7.805	7.857	7.713	7.713	722,817	-0.10(-1.22%)
Jun 21, 2019	7.792	7.818	7.774	7.809	261,331	+0.00(+0.00%)
Jun 20, 2019	7.796	7.818	7.774	7.809	352,511	+0.03(+0.45%)
Jun 19, 2019	7.774	7.791	7.725	7.774	230,096	+0.01(+0.11%)
Jun 18, 2019	7.700	7.774	7.696	7.766	180,249	+0.07(+0.90%)
Jun 17, 2019	7.700	7.739	7.666	7.696	436,649	-0.00(-0.06%)
Jun 14, 2019	7.700	7.726	7.661	7.700	198,243	+0.02(+0.23%)
Jun 13, 2019	7.705	7.722	7.614	7.683	334,310	-0.02(-0.28%)
Jun 12, 2019	7.644	7.726	7.601	7.705	375,718	+0.06(+0.80%)
Jun 11, 2019	7.540	7.653	7.488	7.644	341,761	+0.13(+1.79%)
Jun 10, 2019	7.432	7.591	7.411	7.509	507,912	+0.12(+1.69%)
Jun 07, 2019	7.428	7.471	7.385	7.385	499,827	-0.03(-0.35%)
Jun 06, 2019	7.320	7.441	7.312	7.411	356,177	+0.09(+1.23%)
Jun 05, 2019	7.342	7.359	7.312	7.320	377,970	-0.00(-0.06%)
Jun 04, 2019	7.320	7.359	7.303	7.325	356,950	+0.07(+1.01%)
Jun 03, 2019	7.320	7.359	7.239	7.252	388,016	-0.05(-0.65%)
May 31, 2019	7.333	7.372	7.286	7.299	376,617	-0.05(-0.70%)
May 30, 2019	7.419	7.445	7.350	7.350	332,289	-0.04(-0.58%)
May 29, 2019	7.488	7.488	7.355	7.393	361,352	-0.10(-1.32%)
May 28, 2019	7.552	7.582	7.479	7.492	331,696	-0.06(-0.85%)
May 24, 2019	7.608	7.638	7.548	7.557	312,334	-0.08(-1.01%)
May 23, 2019	7.660	7.664	7.471	7.634	629,980	-0.05(-0.61%)
May 22, 2019	7.569	7.694	7.533	7.681	538,621	+0.09(+1.24%)
May 21, 2019	7.535	7.621	7.518	7.587	389,369	+0.09(+1.14%)
May 20, 2019	7.445	7.587	7.428	7.501	348,479	+0.03(+0.40%)
May 17, 2019	7.466	7.617	7.445	7.471	444,161	-0.03(-0.46%)
May 16, 2019	7.415	7.505	7.376	7.505	363,858	+0.14(+1.92%)
May 15, 2019	7.496	7.505	7.299	7.363	468,307	-0.16(-2.11%)
May 14, 2019	7.363	7.561	7.339	7.522	398,168	+0.21(+2.82%)
May 13, 2019	7.363	7.385	7.256	7.316	464,199	-0.10(-1.39%)
May 10, 2019	7.445	7.466	7.385	7.419	272,506	+0.03(+0.35%)
May 09, 2019	7.330	7.427	7.270	7.393	550,913	+0.06(+0.81%)
May 08, 2019	7.364	7.389	7.313	7.334	653,948	-0.03(-0.40%)
May 07, 2019	7.470	7.478	7.350	7.364	1,259,991	-0.13(-1.76%)
May 06, 2019	7.423	7.529	7.389	7.495	639,005	+0.03(+0.46%)
May 03, 2019	7.393	7.563	7.393	7.461	1,241,698	+0.12(+1.62%)
May 02, 2019	7.279	7.355	7.279	7.342	927,756	+0.08(+1.17%)
May 01, 2019	7.258	7.283	7.249	7.258	437,278	-0.00(-0.06%)
Apr 30, 2019	7.279	7.292	7.236	7.262	315,921	-0.02(-0.23%)
Apr 29, 2019	7.300	7.304	7.270	7.279	394,516	-0.00(-0.06%)
Apr 26, 2019	7.232	7.313	7.232	7.283	2,003,917	+0.04(+0.53%)
Apr 25, 2019	7.215	7.253	7.207	7.245	234,612	+0.03(+0.35%)
Apr 24, 2019	7.228	7.239	7.206	7.219	160,254	+0.00(+0.00%)
Apr 23, 2019	7.245	7.262	7.160	7.219	264,682	-0.02(-0.29%)
Apr 22, 2019	7.215	7.258	7.215	7.241	242,779	+0.03(+0.35%)
Apr 18, 2019	7.147	7.249	7.092	7.215	161,868	+0.06(+0.89%)
Apr 17, 2019	7.325	7.357	6.982	7.151	538,682	-0.17(-2.38%)
Apr 16, 2019	7.364	7.376	7.321	7.325	253,589	-0.00(-0.06%)
Apr 15, 2019	7.525	7.526	7.270	7.330	420,153	-0.23(-3.03%)
Apr 12, 2019	7.529	7.589	7.487	7.559	284,624	+0.04(+0.56%)
Apr 11, 2019	7.542	7.563	7.497	7.516	185,156	+0.01(+0.17%)
Apr 10, 2019	7.504	7.554	7.474	7.504	333,973	+0.02(+0.28%)
Apr 09, 2019	7.474	7.533	7.390	7.483	274,028	+0.00(+0.00%)
Apr 08, 2019	7.344	7.554	7.344	7.483	868,320	+0.14(+1.89%)
Apr 05, 2019	7.340	7.353	7.315	7.344	249,242	+0.03(+0.40%)
Apr 04, 2019	7.223	7.323	7.218	7.315	400,377	+0.10(+1.40%)
Apr 03, 2019	7.181	7.239	7.160	7.214	268,750	+0.03(+0.41%)
Apr 02, 2019	7.155	7.227	7.097	7.185	178,172	+0.10(+1.36%)