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 (%)
May 28, 2021 7.414 7.469 7.347 7.347 225,903 -0.06(-0.75%)
May 27, 2021 7.414 7.458 7.358 7.403 310,470 -0.01(-0.15%)
May 26, 2021 7.463 7.468 7.369 7.414 266,629 -0.05(-0.67%)
May 25, 2021 7.486 7.524 7.458 7.463 130,893 -0.02(-0.22%)
May 24, 2021 7.480 7.519 7.458 7.480 354,151 +0.01(+0.15%)
May 21, 2021 7.486 7.519 7.452 7.469 227,243 +0.00(+0.00%)
May 20, 2021 7.469 7.519 7.452 7.469 334,083 +0.01(+0.07%)
May 19, 2021 7.602 7.613 7.297 7.463 656,887 -0.14(-1.82%)
May 18, 2021 7.735 7.795 7.558 7.602 773,742 +0.02(+0.29%)
May 17, 2021 7.679 7.679 7.524 7.580 680,787 +0.11(+1.41%)
May 14, 2021 7.137 7.599 7.115 7.475 1,522,713 +0.45(+6.38%)
May 13, 2021 6.783 7.054 6.783 7.026 161,854 +0.23(+3.34%)
May 12, 2021 6.932 6.938 6.766 6.800 240,533 -0.14(-2.07%)
May 11, 2021 6.971 7.021 6.927 6.943 130,675 -0.07(-1.03%)
May 10, 2021 7.137 7.164 6.988 7.015 558,851 -0.17(-2.39%)
May 07, 2021 7.137 7.242 7.087 7.187 219,899 +0.01(+0.08%)
May 06, 2021 7.121 7.231 7.071 7.181 220,118 +0.03(+0.38%)
May 05, 2021 7.093 7.203 7.044 7.154 235,130 +0.09(+1.32%)
May 04, 2021 7.055 7.148 6.928 7.060 261,242 +0.01(+0.08%)
May 03, 2021 6.873 7.143 6.873 7.055 337,698 +0.18(+2.64%)
Apr 30, 2021 6.873 6.901 6.851 6.873 193,682 +0.00(+0.04%)
Apr 29, 2021 6.873 6.879 6.846 6.871 214,356 +0.02(+0.28%)
Apr 28, 2021 6.818 6.873 6.818 6.851 371,004 +0.03(+0.48%)
Apr 27, 2021 6.807 6.879 6.791 6.818 286,661 +0.03(+0.40%)
Apr 26, 2021 6.807 6.818 6.774 6.791 833,819 +0.04(+0.57%)
Apr 23, 2021 6.763 6.769 6.730 6.752 269,155 +0.02(+0.33%)
Apr 22, 2021 6.736 6.763 6.725 6.730 116,913 -0.01(-0.08%)
Apr 21, 2021 6.758 6.780 6.686 6.736 311,674 +0.01(+0.08%)
Apr 20, 2021 6.752 6.791 6.670 6.730 422,128 -0.03(-0.49%)
Apr 19, 2021 6.769 6.785 6.730 6.763 259,214 +0.00(+0.00%)
Apr 16, 2021 6.763 6.780 6.747 6.763 223,326 +0.00(+0.00%)
Apr 15, 2021 6.763 6.780 6.736 6.763 234,081 +0.00(+0.00%)
Apr 14, 2021 6.752 6.785 6.752 6.763 187,428 +0.02(+0.24%)
Apr 13, 2021 6.802 6.818 6.708 6.747 400,162 -0.05(-0.81%)
Apr 12, 2021 6.785 6.818 6.769 6.802 1,113,122 +0.12(+1.81%)
Apr 09, 2021 6.697 6.725 6.648 6.681 159,128 -0.04(-0.57%)
Apr 08, 2021 6.719 6.752 6.692 6.719 151,911 +0.00(+0.00%)
Apr 07, 2021 6.665 6.730 6.643 6.719 191,348 +0.08(+1.23%)
Apr 06, 2021 6.621 6.692 6.621 6.637 105,119 -0.02(-0.25%)
Apr 05, 2021 6.692 6.703 6.556 6.654 241,238 -0.03(-0.41%)
Apr 01, 2021 6.561 6.692 6.490 6.681 216,001 +0.14(+2.09%)
Mar 31, 2021 6.566 6.577 6.490 6.545 153,157 +0.05(+0.84%)
Mar 30, 2021 6.512 6.512 6.452 6.490 102,196 -0.02(-0.25%)
Mar 29, 2021 6.517 6.550 6.474 6.506 312,032 -0.02(-0.25%)
Mar 26, 2021 6.556 6.566 6.477 6.523 162,733 +0.02(+0.25%)
Mar 25, 2021 6.474 6.545 6.353 6.506 167,884 +0.00(+0.00%)
Mar 24, 2021 6.523 6.599 6.474 6.506 273,864 +0.01(+0.17%)
Mar 23, 2021 6.495 6.556 6.446 6.495 193,952 +0.00(+0.00%)
Mar 22, 2021 6.310 6.539 6.228 6.495 396,146 +0.15(+2.32%)
Mar 19, 2021 6.403 6.556 6.293 6.348 317,046 +0.02(+0.26%)
Mar 18, 2021 6.299 6.463 6.271 6.332 418,907 +0.06(+0.96%)
Mar 17, 2021 6.261 6.282 6.200 6.271 179,742 +0.02(+0.26%)
Mar 16, 2021 6.222 6.276 6.217 6.255 86,332 +0.01(+0.09%)
Mar 15, 2021 6.255 6.304 6.206 6.250 170,930 -0.02(-0.35%)
Mar 12, 2021 6.304 6.340 6.239 6.271 139,485 -0.02(-0.26%)
Mar 11, 2021 6.288 6.332 6.217 6.288 144,287 +0.00(+0.00%)
Mar 10, 2021 6.266 6.310 6.244 6.288 205,431 +0.09(+1.49%)
Mar 09, 2021 6.168 6.277 6.168 6.196 151,933 +0.07(+1.06%)
Mar 08, 2021 6.239 6.315 6.109 6.130 380,434 -0.05(-0.79%)
Mar 05, 2021 6.282 6.282 6.076 6.179 248,100 -0.05(-0.78%)
Mar 04, 2021 6.201 6.293 6.130 6.228 252,170 +0.04(+0.70%)
Mar 03, 2021 6.196 6.310 6.185 6.185 156,454 -0.03(-0.44%)
Mar 02, 2021 6.196 6.261 6.082 6.212 247,405 +0.05(+0.79%)
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.