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 -0.08 (-0.78%)
Official Closing Price Updated: 6:30 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 29, 2020 3.581 3.666 3.488 3.666 317,680 +0.10(+2.80%)
May 28, 2020 3.756 3.876 3.501 3.566 851,070 -0.10(-2.60%)
May 27, 2020 3.526 3.680 3.276 3.661 787,848 +0.23(+6.71%)
May 26, 2020 3.321 3.485 3.276 3.431 631,115 +0.21(+6.36%)
May 22, 2020 3.076 3.226 3.011 3.226 468,622 +0.18(+5.74%)
May 21, 2020 2.941 3.146 2.901 3.051 1,209,229 +0.25(+8.93%)
May 20, 2020 2.816 2.896 2.666 2.801 784,589 +0.03(+0.90%)
May 19, 2020 2.891 2.991 2.751 2.776 663,323 -0.12(-3.98%)
May 18, 2020 2.826 3.031 2.826 2.891 1,081,577 +0.24(+8.85%)
May 15, 2020 2.731 2.841 2.626 2.656 317,280 -0.08(-2.93%)
May 14, 2020 2.736 2.836 2.681 2.736 605,619 -0.08(-2.84%)
May 13, 2020 3.036 3.065 2.766 2.816 537,127 -0.22(-7.10%)
May 12, 2020 3.096 3.096 3.031 3.031 321,036 -0.07(-2.10%)
May 11, 2020 3.081 3.151 3.076 3.096 253,696 -0.02(-0.48%)
May 08, 2020 3.047 3.141 3.037 3.111 310,831 +0.09(+3.11%)
May 07, 2020 3.012 3.096 2.968 3.017 307,763 +0.06(+2.00%)
May 06, 2020 3.012 3.042 2.958 2.958 355,477 -0.02(-0.83%)
May 05, 2020 3.012 3.126 2.968 2.983 534,706 -0.02(-0.66%)
May 04, 2020 3.091 3.091 2.963 3.003 706,017 -0.10(-3.18%)
May 01, 2020 3.116 3.185 3.052 3.101 257,574 -0.06(-1.87%)
Apr 30, 2020 3.111 3.190 3.098 3.161 256,369 -0.02(-0.78%)
Apr 29, 2020 3.131 3.210 3.131 3.185 633,050 +0.11(+3.53%)
Apr 28, 2020 3.225 3.259 3.037 3.077 539,331 -0.11(-3.56%)
Apr 27, 2020 3.121 3.235 3.042 3.190 467,441 +0.15(+5.04%)
Apr 24, 2020 3.062 3.072 2.999 3.037 531,956 +0.00(+0.00%)
Apr 23, 2020 3.076 3.110 2.998 3.037 692,389 +0.08(+2.64%)
Apr 22, 2020 3.071 3.113 2.930 2.959 614,889 -0.07(-2.25%)
Apr 21, 2020 2.925 3.047 2.832 3.027 779,184 +0.05(+1.64%)
Apr 20, 2020 2.866 2.993 2.720 2.979 1,121,763 +0.00(+0.16%)
Apr 17, 2020 3.232 3.232 2.950 2.974 1,171,702 +0.00(+0.00%)
Apr 16, 2020 2.735 3.193 2.696 2.974 1,265,344 +0.10(+3.39%)
Apr 15, 2020 2.925 3.052 2.831 2.876 1,354,454 -0.32(-9.94%)
Apr 14, 2020 3.607 3.756 3.081 3.194 1,259,750 -0.37(-10.51%)
Apr 13, 2020 3.924 3.983 3.493 3.568 1,189,325 -0.29(-7.58%)
Apr 09, 2020 3.412 3.997 3.412 3.861 1,944,427 +0.64(+19.82%)
Apr 08, 2020 2.769 3.339 2.681 3.222 1,642,726 +0.58(+21.73%)
Apr 07, 2020 2.613 2.798 2.584 2.647 1,076,842 +0.14(+5.64%)
Apr 06, 2020 2.574 2.652 2.476 2.506 1,085,225 +0.04(+1.78%)
Apr 03, 2020 2.603 2.603 2.437 2.462 1,014,983 -0.19(-7.17%)
Apr 02, 2020 2.837 3.091 2.520 2.652 2,159,971 -0.31(-10.53%)
Apr 01, 2020 3.003 3.300 2.589 2.964 1,232,802 -0.37(-11.11%)
Mar 31, 2020 3.013 3.770 2.969 3.334 874,208 +0.17(+5.23%)
Mar 30, 2020 3.876 4.021 2.983 3.169 954,266 -0.72(-18.55%)
Mar 27, 2020 3.968 3.993 3.581 3.890 781,545 -0.00(-0.13%)
Mar 26, 2020 3.846 4.387 3.837 3.895 1,610,578 +0.25(+6.82%)
Mar 25, 2020 2.979 4.475 2.920 3.646 1,982,327 +0.83(+29.64%)
Mar 24, 2020 2.740 3.047 2.569 2.813 1,082,534 +0.32(+12.92%)
Mar 23, 2020 3.169 3.170 2.413 2.491 1,627,148 -0.56(-18.24%)
Mar 20, 2020 3.798 4.183 3.001 3.047 1,147,086 -0.30(-8.89%)
Mar 19, 2020 2.603 3.494 2.428 3.344 881,125 +0.76(+29.43%)
Mar 18, 2020 4.548 4.548 1.843 2.584 3,422,058 -2.34(-47.47%)
Mar 17, 2020 4.514 5.109 4.417 4.919 687,585 +0.52(+11.86%)
Mar 16, 2020 4.417 4.802 4.266 4.397 950,586 -0.67(-13.27%)
Mar 13, 2020 5.031 5.236 4.741 5.070 833,853 +0.30(+6.23%)
Mar 12, 2020 4.943 4.972 4.100 4.773 2,017,121 -0.72(-13.06%)
Mar 11, 2020 6.001 6.060 5.416 5.489 1,334,518 -0.70(-11.34%)
Mar 10, 2020 6.186 6.239 6.004 6.191 904,992 +0.17(+2.87%)
Mar 09, 2020 5.999 6.105 5.836 6.018 1,058,126 -0.42(-6.56%)
Mar 06, 2020 6.494 6.566 6.340 6.441 651,542 -0.15(-2.33%)
Mar 05, 2020 6.753 6.791 6.575 6.594 440,544 -0.26(-3.78%)
Mar 04, 2020 6.767 6.954 6.734 6.854 447,874 +0.17(+2.51%)
Mar 03, 2020 6.590 6.753 6.590 6.686 559,270 +0.10(+1.46%)
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.