Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.120	9.177	9.080	9.136	307,483	+0.06(+0.71%)
Apr 27, 2023	8.992	9.104	8.952	9.072	261,485	+0.11(+1.25%)
Apr 26, 2023	8.992	9.016	8.936	8.960	201,462	+0.00(+0.00%)
Apr 25, 2023	9.048	9.096	8.952	8.960	368,294	-0.15(-1.67%)
Apr 24, 2023	9.088	9.144	9.070	9.112	151,611	+0.02(+0.18%)
Apr 21, 2023	9.096	9.112	9.000	9.096	187,875	+0.06(+0.71%)
Apr 20, 2023	9.048	9.080	9.008	9.032	150,783	-0.03(-0.35%)
Apr 19, 2023	8.960	9.064	8.920	9.064	277,250	+0.09(+0.98%)
Apr 18, 2023	8.992	9.024	8.936	8.976	240,184	+0.02(+0.27%)
Apr 17, 2023	8.968	8.991	8.904	8.952	266,085	+0.00(+0.00%)
Apr 14, 2023	9.064	9.064	8.896	8.952	338,843	-0.12(-1.33%)
Apr 13, 2023	9.000	9.112	8.976	9.072	253,437	+0.08(+0.89%)
Apr 12, 2023	9.048	9.088	8.904	8.992	448,465	+0.06(+0.63%)
Apr 11, 2023	8.952	8.976	8.882	8.936	250,991	+0.05(+0.54%)
Apr 10, 2023	8.824	8.928	8.800	8.888	256,512	+0.02(+0.18%)
Apr 06, 2023	8.888	8.912	8.816	8.872	311,246	-0.05(-0.54%)
Apr 05, 2023	8.920	8.952	8.841	8.920	462,382	+0.00(+0.00%)
Apr 04, 2023	8.983	8.991	8.865	8.920	414,432	-0.06(-0.70%)
Apr 03, 2023	8.849	9.023	8.837	8.983	452,979	+0.16(+1.79%)
Mar 31, 2023	8.857	8.857	8.715	8.825	468,952	-0.01(-0.09%)
Mar 30, 2023	8.817	8.833	8.762	8.833	210,985	+0.02(+0.27%)
Mar 29, 2023	8.770	8.810	8.739	8.809	235,772	+0.08(+0.90%)
Mar 28, 2023	8.715	8.730	8.636	8.730	200,967	+0.05(+0.55%)
Mar 27, 2023	8.667	8.723	8.580	8.683	204,769	+0.09(+1.01%)
Mar 24, 2023	8.533	8.596	8.414	8.596	272,057	+0.07(+0.83%)
Mar 23, 2023	8.541	8.596	8.414	8.525	561,321	-0.02(-0.18%)
Mar 22, 2023	8.304	8.557	8.304	8.541	389,471	+0.24(+2.85%)
Mar 21, 2023	8.272	8.351	8.228	8.304	263,517	+0.10(+1.25%)
Mar 20, 2023	8.035	8.324	8.035	8.201	478,846	+0.17(+2.17%)
Mar 17, 2023	8.201	8.241	7.988	8.027	383,695	-0.11(-1.36%)
Mar 16, 2023	8.090	8.296	8.059	8.138	502,957	-0.06(-0.77%)
Mar 15, 2023	8.320	8.341	7.962	8.201	743,436	-0.24(-2.81%)
Mar 14, 2023	8.272	8.509	8.266	8.438	421,079	+0.24(+2.99%)
Mar 13, 2023	8.343	8.426	8.162	8.193	925,467	-0.35(-4.07%)
Mar 10, 2023	8.738	8.849	8.312	8.541	832,255	-0.25(-2.88%)
Mar 09, 2023	8.911	9.082	8.778	8.794	915,417	-0.16(-1.74%)
Mar 08, 2023	8.809	9.004	8.791	8.950	664,751	+0.22(+2.50%)
Mar 07, 2023	9.051	9.051	8.544	8.731	1,219,463	-0.32(-3.53%)
Mar 06, 2023	9.129	9.129	8.864	9.051	625,030	-0.08(-0.85%)
Mar 03, 2023	9.075	9.160	9.012	9.129	609,834	+0.17(+1.92%)
Mar 02, 2023	8.864	8.973	8.778	8.958	338,384	+0.08(+0.88%)
Mar 01, 2023	8.809	8.932	8.794	8.880	604,799	+0.07(+0.80%)
Feb 28, 2023	8.770	8.825	8.723	8.809	434,251	+0.12(+1.35%)
Feb 27, 2023	8.778	8.833	8.630	8.692	660,148	-0.09(-0.98%)
Feb 24, 2023	8.653	8.778	8.618	8.778	364,751	+0.08(+0.90%)
Feb 23, 2023	8.622	8.739	8.583	8.700	811,882	+0.08(+0.90%)
Feb 22, 2023	8.497	8.622	8.443	8.622	686,047	+0.19(+2.22%)
Feb 21, 2023	8.505	8.513	8.411	8.435	382,505	-0.08(-0.92%)
Feb 17, 2023	8.474	8.536	8.420	8.513	237,201	+0.05(+0.55%)
Feb 16, 2023	8.489	8.567	8.435	8.466	400,861	-0.05(-0.55%)
Feb 15, 2023	8.435	8.528	8.404	8.513	328,785	+0.04(+0.46%)
Feb 14, 2023	8.505	8.521	8.404	8.474	416,047	+0.01(+0.09%)
Feb 13, 2023	8.466	8.502	8.415	8.466	393,899	+0.00(+0.00%)
Feb 10, 2023	8.583	8.583	8.396	8.466	393,028	-0.08(-0.91%)
Feb 09, 2023	8.489	8.579	8.451	8.544	379,994	+0.00(+0.00%)
Feb 08, 2023	8.630	8.630	8.404	8.544	509,555	-0.07(-0.82%)
Feb 07, 2023	8.614	8.630	8.485	8.614	478,375	+0.00(+0.00%)
Feb 06, 2023	8.568	8.637	8.545	8.614	797,628	+0.09(+1.08%)
Feb 03, 2023	8.460	8.630	8.437	8.522	598,972	+0.05(+0.64%)
Feb 02, 2023	8.360	8.510	8.342	8.468	890,201	+0.17(+2.04%)