Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	7.605	7.605	7.528	7.539	256,288	-0.02(-0.29%)
Jun 29, 2021	7.550	7.594	7.533	7.561	152,948	+0.02(+0.30%)
Jun 28, 2021	7.555	7.566	7.528	7.539	228,901	+0.02(+0.22%)
Jun 25, 2021	7.539	7.566	7.511	7.522	138,213	-0.01(-0.07%)
Jun 24, 2021	7.539	7.550	7.511	7.528	341,609	-0.01(-0.07%)
Jun 23, 2021	7.511	7.550	7.511	7.533	123,090	+0.01(+0.07%)
Jun 22, 2021	7.566	7.566	7.525	7.528	246,467	-0.05(-0.66%)
Jun 21, 2021	7.578	7.594	7.572	7.578	237,496	+0.01(+0.15%)
Jun 18, 2021	7.611	7.628	7.550	7.566	268,300	-0.04(-0.58%)
Jun 17, 2021	7.678	7.706	7.594	7.611	172,527	-0.06(-0.73%)
Jun 16, 2021	7.728	7.761	7.655	7.667	175,410	-0.06(-0.72%)
Jun 15, 2021	7.733	7.761	7.711	7.722	248,922	-0.01(-0.14%)
Jun 14, 2021	7.706	7.789	7.689	7.733	319,979	+0.07(+0.87%)
Jun 11, 2021	7.767	7.806	7.661	7.667	270,290	-0.09(-1.22%)
Jun 10, 2021	7.900	7.928	7.550	7.761	607,681	-0.17(-2.11%)
Jun 09, 2021	7.900	7.950	7.900	7.928	291,647	-0.02(-0.21%)
Jun 08, 2021	7.989	7.989	7.928	7.945	216,340	-0.02(-0.28%)
Jun 07, 2021	7.967	7.989	7.889	7.967	232,667	+0.01(+0.07%)
Jun 04, 2021	7.961	7.967	7.828	7.961	329,860	+0.05(+0.63%)
Jun 03, 2021	7.729	7.978	7.729	7.912	892,786	+0.20(+2.66%)
Jun 02, 2021	7.574	7.773	7.541	7.707	432,012	+0.18(+2.35%)
Jun 01, 2021	7.403	7.590	7.403	7.530	414,728	+0.18(+2.49%)
May 28, 2021	7.414	7.469	7.347	7.347	225,903	-0.06(-0.75%)
May 27, 2021	7.414	7.458	7.358	7.403	310,470	-0.01(-0.15%)
May 26, 2021	7.463	7.468	7.369	7.414	266,629	-0.05(-0.67%)
May 25, 2021	7.486	7.524	7.458	7.463	130,893	-0.02(-0.22%)
May 24, 2021	7.480	7.519	7.458	7.480	354,151	+0.01(+0.15%)
May 21, 2021	7.486	7.519	7.452	7.469	227,243	+0.00(+0.00%)
May 20, 2021	7.469	7.519	7.452	7.469	334,083	+0.01(+0.07%)
May 19, 2021	7.602	7.613	7.297	7.463	656,887	-0.14(-1.82%)
May 18, 2021	7.735	7.795	7.558	7.602	773,742	+0.02(+0.29%)
May 17, 2021	7.679	7.679	7.524	7.580	680,787	+0.11(+1.41%)
May 14, 2021	7.137	7.599	7.115	7.475	1,522,713	+0.45(+6.38%)
May 13, 2021	6.783	7.054	6.783	7.026	161,854	+0.23(+3.34%)
May 12, 2021	6.932	6.938	6.766	6.800	240,533	-0.14(-2.07%)
May 11, 2021	6.971	7.021	6.927	6.943	130,675	-0.07(-1.03%)
May 10, 2021	7.137	7.164	6.988	7.015	558,851	-0.17(-2.39%)
May 07, 2021	7.137	7.242	7.087	7.187	219,899	+0.01(+0.08%)
May 06, 2021	7.121	7.231	7.071	7.181	220,118	+0.03(+0.38%)
May 05, 2021	7.093	7.203	7.044	7.154	235,130	+0.09(+1.32%)
May 04, 2021	7.055	7.148	6.928	7.060	261,242	+0.01(+0.08%)
May 03, 2021	6.873	7.143	6.873	7.055	337,698	+0.18(+2.64%)
Apr 30, 2021	6.873	6.901	6.851	6.873	193,682	+0.00(+0.04%)
Apr 29, 2021	6.873	6.879	6.846	6.871	214,356	+0.02(+0.28%)
Apr 28, 2021	6.818	6.873	6.818	6.851	371,004	+0.03(+0.48%)
Apr 27, 2021	6.807	6.879	6.791	6.818	286,661	+0.03(+0.40%)
Apr 26, 2021	6.807	6.818	6.774	6.791	833,819	+0.04(+0.57%)
Apr 23, 2021	6.763	6.769	6.730	6.752	269,155	+0.02(+0.33%)
Apr 22, 2021	6.736	6.763	6.725	6.730	116,913	-0.01(-0.08%)
Apr 21, 2021	6.758	6.780	6.686	6.736	311,674	+0.01(+0.08%)
Apr 20, 2021	6.752	6.791	6.670	6.730	422,128	-0.03(-0.49%)
Apr 19, 2021	6.769	6.785	6.730	6.763	259,214	+0.00(+0.00%)
Apr 16, 2021	6.763	6.780	6.747	6.763	223,326	+0.00(+0.00%)
Apr 15, 2021	6.763	6.780	6.736	6.763	234,081	+0.00(+0.00%)
Apr 14, 2021	6.752	6.785	6.752	6.763	187,428	+0.02(+0.24%)
Apr 13, 2021	6.802	6.818	6.708	6.747	400,162	-0.05(-0.81%)
Apr 12, 2021	6.785	6.818	6.769	6.802	1,113,122	+0.12(+1.81%)
Apr 09, 2021	6.697	6.725	6.648	6.681	159,128	-0.04(-0.57%)
Apr 08, 2021	6.719	6.752	6.692	6.719	151,911	+0.00(+0.00%)
Apr 07, 2021	6.665	6.730	6.643	6.719	191,348	+0.08(+1.23%)
Apr 06, 2021	6.621	6.692	6.621	6.637	105,119	-0.02(-0.25%)
Apr 05, 2021	6.692	6.703	6.556	6.654	241,238	-0.03(-0.41%)