Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.983	9.993	9.934	9.953	700,455	-0.02(-0.20%)
Mar 27, 2024	9.924	9.973	9.904	9.973	631,660	+0.08(+0.80%)
Mar 26, 2024	9.865	9.934	9.860	9.894	886,217	+0.04(+0.40%)
Mar 25, 2024	9.855	9.870	9.835	9.855	684,801	+0.01(+0.10%)
Mar 22, 2024	9.865	9.874	9.835	9.845	950,393	+0.00(+0.00%)
Mar 21, 2024	9.884	9.904	9.825	9.845	835,531	+0.00(+0.00%)
Mar 20, 2024	9.865	9.894	9.835	9.845	629,194	+0.00(+0.00%)
Mar 19, 2024	9.865	9.894	9.825	9.845	623,055	-0.01(-0.10%)
Mar 18, 2024	10.01	10.01	9.835	9.855	829,844	-0.12(-1.18%)
Mar 15, 2024	10.08	10.08	9.953	9.973	465,217	-0.01(-0.10%)
Mar 14, 2024	10.10	10.11	9.914	9.983	592,370	-0.12(-1.17%)
Mar 13, 2024	10.02	10.16	10.00	10.10	728,753	+0.08(+0.79%)
Mar 12, 2024	9.924	10.02	9.876	10.02	910,707	+0.11(+1.09%)
Mar 11, 2024	9.884	9.914	9.855	9.914	365,239	+0.01(+0.10%)
Mar 08, 2024	9.943	9.943	9.884	9.904	546,020	-0.03(-0.30%)
Mar 07, 2024	9.884	9.943	9.845	9.934	716,907	+0.27(+2.75%)
Mar 06, 2024	9.677	9.677	9.630	9.668	1,297,264	+0.05(+0.50%)
Mar 05, 2024	9.630	9.630	9.582	9.620	1,216,643	+0.00(+0.00%)
Mar 04, 2024	9.677	9.685	9.611	9.620	727,675	-0.04(-0.39%)
Mar 01, 2024	9.639	9.658	9.591	9.658	684,282	+0.05(+0.50%)
Feb 29, 2024	9.630	9.639	9.582	9.611	654,442	+0.02(+0.20%)
Feb 28, 2024	9.582	9.591	9.572	9.591	308,089	+0.01(+0.10%)
Feb 27, 2024	9.601	9.620	9.572	9.582	469,943	-0.01(-0.10%)
Feb 26, 2024	9.620	9.620	9.572	9.591	496,732	+0.00(+0.00%)
Feb 23, 2024	9.591	9.645	9.563	9.591	449,578	-0.04(-0.40%)
Feb 22, 2024	9.534	9.649	9.506	9.630	784,777	+0.14(+1.51%)
Feb 21, 2024	9.496	9.506	9.458	9.487	439,811	+0.02(+0.20%)
Feb 20, 2024	9.506	9.511	9.448	9.468	469,395	-0.03(-0.30%)
Feb 16, 2024	9.506	9.506	9.477	9.496	406,476	-0.01(-0.10%)
Feb 15, 2024	9.553	9.591	9.487	9.506	649,798	-0.03(-0.30%)
Feb 14, 2024	9.458	9.540	9.448	9.534	487,425	+0.10(+1.01%)
Feb 13, 2024	9.439	9.477	9.363	9.439	575,423	-0.04(-0.40%)
Feb 12, 2024	9.477	9.515	9.439	9.477	461,279	+0.00(+0.00%)
Feb 09, 2024	9.496	9.501	9.401	9.477	503,881	-0.03(-0.30%)
Feb 08, 2024	9.468	9.514	9.344	9.506	1,034,487	+0.04(+0.40%)
Feb 07, 2024	9.486	9.486	9.458	9.468	720,997	+0.01(+0.10%)
Feb 06, 2024	9.486	9.486	9.430	9.458	856,700	+0.02(+0.20%)
Feb 05, 2024	9.477	9.510	9.430	9.439	1,758,136	-0.02(-0.20%)
Feb 02, 2024	9.468	9.496	9.439	9.458	921,899	-0.01(-0.10%)
Feb 01, 2024	9.458	9.543	9.439	9.468	1,242,966	+0.03(+0.30%)
Jan 31, 2024	9.496	9.505	9.430	9.439	635,155	-0.05(-0.49%)
Jan 30, 2024	9.477	9.500	9.449	9.486	544,171	+0.02(+0.20%)
Jan 29, 2024	9.439	9.496	9.421	9.468	729,205	+0.04(+0.40%)
Jan 26, 2024	9.496	9.514	9.411	9.430	454,027	-0.06(-0.59%)
Jan 25, 2024	9.543	9.550	9.439	9.486	569,188	-0.02(-0.20%)
Jan 24, 2024	9.505	9.571	9.477	9.505	583,495	+0.03(+0.30%)
Jan 23, 2024	9.421	9.496	9.383	9.477	573,051	+0.06(+0.60%)
Jan 22, 2024	9.289	9.421	9.275	9.421	393,713	+0.16(+1.72%)
Jan 19, 2024	9.224	9.336	9.224	9.261	605,579	+0.04(+0.41%)
Jan 18, 2024	9.289	9.289	9.200	9.224	416,953	-0.03(-0.30%)
Jan 17, 2024	9.364	9.364	9.206	9.252	551,887	-0.14(-1.50%)
Jan 16, 2024	9.336	9.449	9.261	9.392	864,482	+0.12(+1.32%)
Jan 12, 2024	9.158	9.317	9.158	9.270	506,895	+0.09(+1.02%)
Jan 11, 2024	9.177	9.214	9.045	9.177	583,744	-0.02(-0.20%)
Jan 10, 2024	9.242	9.336	9.134	9.195	899,399	-0.05(-0.51%)
Jan 09, 2024	9.187	9.381	9.159	9.242	1,201,604	+0.05(+0.50%)
Jan 08, 2024	9.030	9.215	9.018	9.196	1,065,644	+0.18(+2.05%)
Jan 05, 2024	8.993	9.012	8.919	9.012	1,165,461	+0.05(+0.51%)
Jan 04, 2024	8.956	8.993	8.919	8.965	1,048,830	+0.03(+0.31%)
Jan 03, 2024	8.919	8.956	8.836	8.938	878,802	+0.02(+0.21%)