Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	8.289	8.301	8.251	8.270	525,404	-0.03(-0.30%)
Mar 30, 2022	8.251	8.314	8.232	8.295	442,997	+0.04(+0.53%)
Mar 29, 2022	8.213	8.289	8.182	8.251	651,703	+0.09(+1.08%)
Mar 28, 2022	8.264	8.277	7.968	8.163	1,854,037	-0.08(-0.92%)
Mar 25, 2022	8.308	8.314	8.113	8.239	978,528	-0.08(-0.98%)
Mar 24, 2022	8.345	8.349	8.308	8.320	280,095	-0.03(-0.30%)
Mar 23, 2022	8.339	8.345	8.301	8.345	332,288	+0.00(+0.00%)
Mar 22, 2022	8.371	8.396	8.333	8.345	418,203	-0.03(-0.30%)
Mar 21, 2022	8.446	8.471	8.358	8.371	463,279	-0.05(-0.60%)
Mar 18, 2022	8.452	8.452	8.396	8.421	339,704	-0.03(-0.37%)
Mar 17, 2022	8.465	8.487	8.427	8.452	301,391	-0.01(-0.15%)
Mar 16, 2022	8.459	8.490	8.345	8.465	621,118	+0.04(+0.52%)
Mar 15, 2022	8.327	8.566	8.295	8.421	381,292	+0.14(+1.67%)
Mar 14, 2022	8.679	8.679	8.232	8.283	985,652	-0.37(-4.29%)
Mar 11, 2022	8.710	8.729	8.647	8.654	311,199	-0.06(-0.65%)
Mar 10, 2022	8.672	8.773	8.647	8.710	300,976	-0.01(-0.07%)
Mar 09, 2022	8.660	8.716	8.605	8.716	489,524	+0.20(+2.34%)
Mar 08, 2022	8.523	8.703	8.504	8.517	736,519	+0.04(+0.44%)
Mar 07, 2022	8.741	8.741	8.473	8.480	733,078	-0.26(-3.00%)
Mar 04, 2022	8.716	8.748	8.692	8.741	225,804	-0.01(-0.07%)
Mar 03, 2022	8.766	8.779	8.704	8.748	384,161	+0.00(+0.00%)
Mar 02, 2022	8.754	8.771	8.692	8.748	422,669	+0.07(+0.79%)
Mar 01, 2022	8.729	8.785	8.645	8.679	348,795	-0.05(-0.57%)
Feb 28, 2022	8.785	8.791	8.685	8.729	465,339	-0.04(-0.43%)
Feb 25, 2022	8.773	8.785	8.716	8.766	1,026,572	+0.09(+1.08%)
Feb 24, 2022	8.455	8.679	8.387	8.673	852,159	+0.11(+1.24%)
Feb 23, 2022	8.729	8.766	8.567	8.567	977,818	-0.12(-1.43%)
Feb 22, 2022	8.822	8.841	8.610	8.692	1,021,464	-0.12(-1.41%)
Feb 18, 2022				8.816	0	+0.11(+1.29%)
Feb 17, 2022	8.741	8.904	8.660	8.704	615,608	-0.01(-0.14%)
Feb 16, 2022	8.685	8.729	8.554	8.716	347,606	+0.04(+0.50%)
Feb 15, 2022	8.766	8.779	8.635	8.673	574,636	+0.03(+0.36%)
Feb 14, 2022	8.748	8.779	8.623	8.642	1,181,090	+0.09(+1.09%)
Feb 11, 2022	8.642	8.662	8.467	8.548	454,844	-0.08(-0.94%)
Feb 10, 2022	8.648	8.729	8.604	8.629	252,266	-0.03(-0.36%)
Feb 09, 2022	8.729	8.748	8.648	8.660	693,001	-0.07(-0.79%)
Feb 08, 2022	8.679	8.741	8.679	8.729	285,044	+0.01(+0.07%)
Feb 07, 2022	8.679	8.748	8.648	8.723	377,666	+0.09(+1.01%)
Feb 04, 2022	8.629	8.691	8.623	8.635	448,620	-0.02(-0.29%)
Feb 03, 2022	8.648			8.660	487,408	-0.04(-0.43%)
Feb 02, 2022	8.691	8.716	8.635	8.697	896,927	+0.07(+0.79%)
Feb 01, 2022	8.537	8.629	8.493	8.629	498,452	+0.12(+1.38%)
Jan 31, 2022	8.481			8.512	491,767	+0.04(+0.44%)
Jan 28, 2022	8.469	8.499	8.413	8.475	541,135	+0.02(+0.22%)
Jan 27, 2022	8.530	8.549	8.425	8.456	464,578	-0.01(-0.15%)
Jan 26, 2022	8.530	8.561	8.401	8.469	486,437	-0.01(-0.07%)
Jan 25, 2022	8.382	8.580	8.326	8.475	811,231	+0.04(+0.44%)
Jan 24, 2022	8.524	8.524	7.928	8.438	1,719,821	-0.12(-1.44%)
Jan 21, 2022	8.672	8.679	8.530	8.561	831,650	-0.12(-1.42%)
Jan 20, 2022	8.734	8.740	8.666	8.685	418,421	-0.04(-0.43%)
Jan 19, 2022	8.753	8.778	8.716	8.722	309,228	-0.01(-0.14%)
Jan 18, 2022	8.716	8.753	8.685	8.734	741,591	+0.07(+0.86%)
Jan 14, 2022				8.660	0	+0.01(+0.14%)
Jan 13, 2022	8.753	8.753	8.629	8.648	446,511	-0.06(-0.71%)
Jan 12, 2022	8.839	8.876	8.691	8.710	736,885	-0.11(-1.26%)
Jan 11, 2022	8.821	8.951	8.784	8.821	794,368	+0.05(+0.56%)
Jan 10, 2022	8.716	8.846	8.697	8.771	874,194	+0.11(+1.28%)
Jan 07, 2022	8.574	8.752	8.562	8.660	470,185	+0.12(+1.44%)
Jan 06, 2022	8.531	8.550	8.501	8.538	252,694	+0.04(+0.51%)
Jan 05, 2022	8.550	8.580	8.476	8.495	522,670	-0.07(-0.79%)
Jan 04, 2022	8.574	8.603	8.550	8.562	517,461	+0.01(+0.07%)