Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.399 5.420 5.358 5.389 92,079 -0.00(-0.06%)
Jan 30, 2017 5.360 5.395 5.352 5.392 67,014 +0.02(+0.46%)
Jan 27, 2017 5.389 5.404 5.361 5.368 107,205 +0.01(+0.12%)
Jan 26, 2017 5.371 5.392 5.352 5.361 175,957 +0.01(+0.12%)
Jan 25, 2017 5.361 5.368 5.340 5.355 162,400 -0.01(-0.23%)
Jan 24, 2017 5.343 5.380 5.321 5.368 121,396 +0.02(+0.34%)
Jan 23, 2017 5.327 5.352 5.324 5.349 67,694 +0.02(+0.29%)
Jan 20, 2017 5.352 5.364 5.324 5.333 54,550 -0.02(-0.29%)
Jan 19, 2017 5.306 5.352 5.306 5.349 282,199 +0.06(+1.11%)
Jan 18, 2017 5.264 5.306 5.264 5.290 234,584 +0.02(+0.41%)
Jan 17, 2017 5.259 5.319 5.238 5.268 321,717 +0.02(+0.41%)
Jan 13, 2017 5.247 5.247 5.247 0 +0.01(+0.24%)
Jan 12, 2017 5.259 5.259 5.226 5.234 118,489 +0.00(+0.00%)
Jan 11, 2017 5.197 5.239 5.188 5.234 91,209 +0.03(+0.54%)
Jan 10, 2017 5.212 5.240 5.181 5.206 133,844 -0.03(-0.54%)
Jan 09, 2017 5.228 5.243 5.212 5.234 81,189 +0.01(+0.12%)
Jan 06, 2017 5.225 5.246 5.212 5.228 80,879 +0.01(+0.12%)
Jan 05, 2017 5.240 5.243 5.194 5.222 130,427 -0.02(-0.36%)
Jan 04, 2017 5.209 5.243 5.192 5.240 122,077 +0.04(+0.84%)
Jan 03, 2017 5.222 5.248 5.184 5.197 110,841 +0.01(+0.24%)
Dec 30, 2016 5.184 5.184 5.184 0 -0.07(-1.30%)
Dec 29, 2016 5.274 5.274 5.216 5.253 113,426 -0.01(-0.12%)
Dec 28, 2016 5.228 5.284 5.216 5.259 105,607 +0.03(+0.59%)
Dec 27, 2016 5.249 5.263 5.198 5.228 410,651 -0.01(-0.23%)
Dec 23, 2016 5.240 5.240 5.240 0 +0.01(+0.17%)
Dec 22, 2016 5.198 5.269 5.198 5.231 93,466 +0.03(+0.52%)
Dec 21, 2016 5.204 5.271 5.198 5.204 153,307 -0.01(-0.12%)
Dec 20, 2016 5.177 5.237 5.129 5.210 174,131 +0.06(+1.10%)
Dec 19, 2016 5.213 5.213 5.153 5.153 169,355 -0.04(-0.86%)
Dec 16, 2016 5.183 5.237 5.162 5.198 189,642 +0.04(+0.70%)
Dec 15, 2016 5.182 5.222 5.153 5.162 255,875 -0.01(-0.12%)
Dec 14, 2016 5.198 5.198 5.153 5.168 145,619 -0.04(-0.86%)
Dec 13, 2016 5.207 5.243 5.183 5.213 137,288 +0.01(+0.29%)
Dec 12, 2016 5.183 5.240 5.183 5.198 321,247 +0.00(+0.00%)
Dec 09, 2016 5.192 5.208 5.168 5.198 326,844 -0.00(-0.06%)
Dec 08, 2016 5.168 5.258 5.123 5.201 2,286,023 -0.18(-3.39%)
Dec 07, 2016 5.393 5.393 5.378 5.384 55,251 -0.01(-0.17%)
Dec 06, 2016 5.387 5.393 5.359 5.393 67,591 +0.01(+0.17%)
Dec 05, 2016 5.387 5.393 5.375 5.384 85,822 +0.00(+0.00%)
Dec 02, 2016 5.356 5.393 5.356 5.384 77,848 +0.02(+0.45%)
Dec 01, 2016 5.327 5.384 5.303 5.360 141,307 +0.03(+0.51%)
Nov 30, 2016 5.309 5.357 5.306 5.333 129,695 +0.02(+0.45%)
Nov 29, 2016 5.354 5.354 5.306 5.309 38,712 -0.05(-0.89%)
Nov 28, 2016 5.351 5.363 5.295 5.357 49,563 +0.02(+0.34%)
Nov 25, 2016 5.324 5.387 5.324 5.339 43,281 +0.01(+0.28%)
Nov 23, 2016 5.324 5.324 5.324 0 -0.00(-0.06%)
Nov 22, 2016 5.288 5.357 5.273 5.327 80,054 +0.05(+0.97%)
Nov 21, 2016 5.288 5.288 5.246 5.276 86,196 +0.01(+0.11%)
Nov 18, 2016 5.288 5.300 5.243 5.270 55,625 -0.02(-0.34%)
Nov 17, 2016 5.201 5.339 5.201 5.288 280,568 +0.04(+0.86%)
Nov 16, 2016 5.138 5.333 5.138 5.243 208,000 +0.09(+1.74%)
Nov 15, 2016 5.069 5.153 5.062 5.153 110,061 +0.10(+1.96%)
Nov 14, 2016 4.949 5.057 4.949 5.054 38,218 +0.09(+1.87%)
Nov 11, 2016 4.865 4.964 4.865 4.961 82,394 +0.08(+1.72%)
Nov 10, 2016 4.895 4.904 4.865 4.877 117,725 +0.01(+0.31%)
Nov 09, 2016 4.859 4.973 4.832 4.862 106,750 -0.01(-0.12%)
Nov 08, 2016 4.898 4.952 4.865 4.868 73,245 -0.01(-0.31%)
Nov 07, 2016 4.928 4.964 4.880 4.883 221,762 -0.01(-0.18%)
Nov 04, 2016 4.883 4.946 4.883 4.892 62,344 +0.02(+0.49%)
Nov 03, 2016 5.009 5.066 4.868 4.868 62,504 -0.12(-2.40%)
Nov 02, 2016 5.012 5.015 4.988 4.988 30,831 -0.01(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.