Eagle Point Credit Company (NY: ECCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	23.26	23.39	23.15	23.39	2,332	+0.24(+1.04%)
Oct 31, 2024	23.09	23.27	23.09	23.15	651	+0.03(+0.13%)
Oct 30, 2024	23.09	23.15	23.09	23.12	1,250	+0.00(+0.00%)
Oct 29, 2024	23.35	23.35	23.02	23.12	4,238	-0.30(-1.30%)
Oct 28, 2024	23.15	23.43	23.15	23.43	1,587	+0.02(+0.11%)
Oct 25, 2024	23.40	23.41	23.40	23.40	4,928	-0.10(-0.43%)
Oct 24, 2024	23.30	23.53	23.30	23.50	4,097	+0.09(+0.38%)
Oct 23, 2024	23.20	23.57	23.10	23.41	5,804	+0.21(+0.91%)
Oct 22, 2024	23.12	23.20	23.02	23.20	6,354	-0.02(-0.08%)
Oct 21, 2024	23.14	23.25	23.09	23.22	7,985	+0.08(+0.34%)
Oct 18, 2024	23.22	23.22	23.14	23.14	2,414	-0.01(-0.04%)
Oct 17, 2024	23.30	23.30	23.14	23.15	5,104	-0.14(-0.60%)
Oct 16, 2024	23.60	23.60	23.25	23.29	15,039	-0.21(-0.89%)
Oct 15, 2024	23.60	23.60	23.50	23.50	3,134	+0.04(+0.16%)
Oct 14, 2024	23.49	23.49	23.43	23.46	1,171	+0.09(+0.39%)
Oct 11, 2024	23.30	23.44	23.30	23.37	1,020	+0.02(+0.06%)
Oct 10, 2024	23.32	23.36	23.32	23.36	1,826	-0.01(-0.04%)
Oct 09, 2024	23.06	23.36	23.06	23.36	628	+0.01(+0.04%)
Oct 08, 2024	23.01	23.36	23.01	23.36	4,420	+0.29(+1.25%)
Oct 07, 2024	23.18	23.18	22.96	23.07	459	-0.03(-0.13%)
Oct 04, 2024	23.29	23.36	23.01	23.10	4,283	-0.15(-0.66%)
Oct 03, 2024	23.25	23.25	23.25	23.25	1,279	-0.03(-0.15%)
Oct 02, 2024	23.08	23.35	23.06	23.29	4,388	-0.01(-0.04%)
Oct 01, 2024	23.36	23.36	23.30	23.30	2,841	-0.07(-0.30%)
Sep 30, 2024	23.36	23.36	23.33	23.36	5,382	+0.00(+0.00%)
Sep 27, 2024	23.42	23.45	23.36	23.36	2,388	+0.12(+0.53%)
Sep 26, 2024	23.40	23.43	23.24	23.24	2,275	-0.18(-0.79%)
Sep 25, 2024	23.45	23.45	23.29	23.42	1,735	-0.03(-0.13%)
Sep 24, 2024	23.13	23.52	22.88	23.45	2,368	+0.15(+0.64%)
Sep 23, 2024	23.41	23.54	23.29	23.31	3,463	+0.02(+0.09%)
Sep 20, 2024	23.36	23.36	23.02	23.28	2,514	+0.16(+0.69%)
Sep 19, 2024	22.89	23.36	22.89	23.13	2,864	+0.15(+0.65%)
Sep 18, 2024	22.89	23.64	22.89	22.98	5,502	+0.13(+0.57%)
Sep 17, 2024	22.86	22.86	22.82	22.85	925	-0.01(-0.04%)
Sep 16, 2024	22.89	22.89	22.74	22.86	5,755	+0.15(+0.66%)
Sep 13, 2024	22.71	22.82	22.71	22.71	4,305	+0.10(+0.44%)
Sep 12, 2024	22.63	22.71	22.61	22.61	5,267	-0.05(-0.22%)
Sep 11, 2024	22.59	22.69	22.59	22.66	1,857	+0.01(+0.03%)
Sep 10, 2024	22.60	22.72	22.60	22.65	2,898	-0.01(-0.04%)
Sep 09, 2024	22.60	22.66	22.47	22.66	2,586	-0.11(-0.49%)
Sep 06, 2024	22.77	22.77	22.77	22.77	851	+0.10(+0.43%)
Sep 05, 2024	22.57	22.70	22.57	22.67	5,307	+0.12(+0.55%)
Sep 04, 2024	22.57	22.57	22.54	22.55	3,508	+0.02(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.