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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 28, 2017 6.293 6.478 6.256 6.344 421,426 +0.07(+1.07%)
Apr 27, 2017 6.235 6.330 6.226 6.277 291,645 +0.04(+0.72%)
Apr 26, 2017 6.283 6.283 6.226 6.232 311,892 -0.05(-0.76%)
Apr 25, 2017 6.306 6.306 6.235 6.280 329,068 +0.01(+0.10%)
Apr 24, 2017 6.296 6.315 6.267 6.274 461,845 +0.02(+0.36%)
Apr 21, 2017 6.235 6.315 6.235 6.251 657,536 +0.02(+0.26%)
Apr 20, 2017 6.219 6.299 6.187 6.235 4,018,825 -0.32(-4.88%)
Apr 19, 2017 6.587 6.753 6.539 6.555 288,837 -0.00(-0.05%)
Apr 18, 2017 6.529 6.584 6.529 6.558 94,128 +0.03(+0.49%)
Apr 17, 2017 6.619 6.635 6.459 6.526 128,245 -0.06(-0.87%)
Apr 13, 2017 6.664 6.772 6.523 6.584 196,385 -0.08(-1.20%)
Apr 12, 2017 6.903 6.948 6.571 6.664 499,981 -0.21(-3.02%)
Apr 11, 2017 6.957 7.003 6.700 6.872 319,161 -0.10(-1.50%)
Apr 10, 2017 6.786 6.986 6.770 6.976 307,210 +0.22(+3.28%)
Apr 07, 2017 6.795 6.830 6.737 6.754 204,832 -0.04(-0.61%)
Apr 06, 2017 6.887 6.953 6.792 6.795 249,320 -0.02(-0.33%)
Apr 05, 2017 6.795 6.843 6.773 6.818 170,789 +0.01(+0.19%)
Apr 04, 2017 6.757 6.843 6.748 6.805 285,601 +0.07(+1.02%)
Apr 03, 2017 6.811 6.811 6.621 6.737 447,053 +0.13(+1.99%)
Mar 31, 2017 6.476 6.650 6.418 6.605 723,898 +0.19(+3.01%)
Mar 30, 2017 6.380 6.661 6.320 6.412 1,590,218 +0.26(+4.22%)
Mar 29, 2017 6.171 6.171 6.114 6.152 62,666 +0.01(+0.15%)
Mar 28, 2017 6.162 6.162 6.130 6.143 48,708 -0.00(-0.05%)
Mar 27, 2017 6.162 6.187 6.126 6.146 33,755 -0.02(-0.26%)
Mar 24, 2017 6.146 6.171 6.114 6.162 111,399 +0.02(+0.26%)
Mar 23, 2017 6.171 6.171 6.124 6.146 86,141 -0.03(-0.46%)
Mar 22, 2017 6.118 6.216 6.118 6.175 80,491 +0.05(+0.88%)
Mar 21, 2017 6.228 6.228 6.114 6.121 118,198 -0.10(-1.58%)
Mar 20, 2017 6.219 6.224 6.158 6.219 83,761 +0.03(+0.56%)
Mar 17, 2017 6.125 6.225 6.124 6.184 102,640 +0.01(+0.21%)
Mar 16, 2017 6.019 6.247 6.019 6.171 198,323 +0.13(+2.10%)
Mar 15, 2017 5.994 6.051 5.947 6.045 155,625 +0.11(+1.81%)
Mar 14, 2017 6.007 6.013 5.921 5.937 155,865 -0.07(-1.21%)
Mar 13, 2017 6.038 6.051 5.991 6.010 124,609 +0.02(+0.37%)
Mar 10, 2017 5.972 6.094 5.972 5.988 167,129 +0.00(+0.00%)
Mar 09, 2017 6.047 6.082 5.963 5.988 130,282 -0.06(-0.98%)
Mar 08, 2017 6.044 6.047 5.956 6.047 114,728 +0.05(+0.76%)
Mar 07, 2017 5.972 6.047 5.969 6.002 75,620 +0.04(+0.66%)
Mar 06, 2017 5.959 6.022 5.947 5.963 258,456 -0.07(-1.14%)
Mar 03, 2017 5.934 6.044 5.917 6.032 256,495 +0.13(+2.26%)
Mar 02, 2017 5.830 5.926 5.802 5.898 125,651 +0.06(+1.06%)
Mar 01, 2017 5.833 6.002 5.758 5.836 256,717 -0.01(-0.21%)
Feb 28, 2017 5.898 5.957 5.805 5.848 203,024 -0.03(-0.53%)
Feb 27, 2017 5.861 5.960 5.818 5.879 256,591 +0.08(+1.45%)
Feb 24, 2017 5.575 5.900 5.575 5.796 382,691 +0.24(+4.30%)
Feb 23, 2017 5.554 5.579 5.510 5.557 90,909 +0.01(+0.22%)
Feb 22, 2017 5.554 5.581 5.464 5.544 164,112 -0.01(-0.22%)
Feb 21, 2017 5.535 5.582 5.529 5.557 125,951 +0.03(+0.56%)
Feb 17, 2017 5.526 5.526 5.526 0 +0.00(+0.00%)
Feb 16, 2017 5.504 5.544 5.488 5.526 87,586 +0.03(+0.51%)
Feb 15, 2017 5.507 5.538 5.498 5.498 88,831 -0.00(-0.06%)
Feb 14, 2017 5.491 5.507 5.470 5.501 92,125 +0.04(+0.74%)
Feb 13, 2017 5.470 5.527 5.461 5.461 93,904 +0.01(+0.11%)
Feb 10, 2017 5.523 5.562 5.423 5.454 148,435 -0.05(-0.90%)
Feb 09, 2017 5.551 5.551 5.476 5.504 96,759 -0.02(-0.28%)
Feb 08, 2017 5.516 5.585 5.479 5.520 172,008 -0.02(-0.34%)
Feb 07, 2017 5.430 5.544 5.402 5.538 253,201 +0.12(+2.18%)
Feb 06, 2017 5.423 5.454 5.408 5.420 111,747 +0.00(+0.06%)
Feb 03, 2017 5.426 5.430 5.414 5.417 160,747 -0.00(-0.06%)
Feb 02, 2017 5.426 5.430 5.402 5.420 83,084 +0.01(+0.23%)
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.