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: 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 31, 2023 8.115 8.115 7.973 7.973 779,881 -0.10(-1.27%)
May 30, 2023 8.123 8.162 8.044 8.075 648,698 -0.01(-0.10%)
May 26, 2023 8.115 8.130 8.028 8.083 508,297 +0.00(+0.00%)
May 25, 2023 8.241 8.249 8.052 8.083 542,288 -0.16(-1.91%)
May 24, 2023 8.414 8.426 8.233 8.241 461,486 -0.20(-2.33%)
May 23, 2023 8.524 8.572 8.398 8.438 489,568 -0.06(-0.65%)
May 22, 2023 8.556 8.603 8.477 8.493 809,119 -0.05(-0.55%)
May 19, 2023 8.690 8.698 8.540 8.540 504,227 -0.10(-1.19%)
May 18, 2023 8.714 8.721 8.621 8.643 491,362 -0.07(-0.81%)
May 17, 2023 8.769 8.777 8.714 8.714 441,252 -0.03(-0.36%)
May 16, 2023 8.895 8.914 8.714 8.745 864,800 -0.16(-1.77%)
May 15, 2023 8.942 8.997 8.879 8.903 548,196 -0.03(-0.35%)
May 12, 2023 8.926 8.989 8.840 8.934 264,607 +0.07(+0.80%)
May 11, 2023 8.903 8.958 8.855 8.863 365,098 -0.14(-1.57%)
May 10, 2023 9.060 9.060 8.950 9.005 294,181 +0.02(+0.26%)
May 09, 2023 9.090 9.152 8.958 8.981 556,532 -0.09(-1.03%)
May 08, 2023 8.935 9.160 8.896 9.075 772,342 +0.14(+1.57%)
May 05, 2023 8.919 8.935 8.873 8.935 292,370 +0.09(+1.05%)
May 04, 2023 8.803 8.890 8.772 8.842 255,962 -0.04(-0.44%)
May 03, 2023 8.865 8.927 8.795 8.880 326,557 +0.02(+0.26%)
May 02, 2023 8.818 8.880 8.702 8.857 449,587 +0.11(+1.24%)
May 01, 2023 8.857 8.927 8.748 8.748 386,645 -0.11(-1.23%)
Apr 28, 2023 8.842 8.896 8.803 8.857 317,181 +0.06(+0.71%)
Apr 27, 2023 8.717 8.826 8.678 8.795 269,732 +0.11(+1.25%)
Apr 26, 2023 8.717 8.741 8.663 8.686 207,816 +0.00(+0.00%)
Apr 25, 2023 8.772 8.818 8.678 8.686 379,911 -0.15(-1.67%)
Apr 24, 2023 8.810 8.865 8.793 8.834 156,393 +0.02(+0.18%)
Apr 21, 2023 8.818 8.834 8.725 8.818 193,801 +0.06(+0.71%)
Apr 20, 2023 8.772 8.803 8.733 8.756 155,539 -0.03(-0.35%)
Apr 19, 2023 8.686 8.787 8.647 8.787 285,995 +0.09(+0.98%)
Apr 18, 2023 8.717 8.748 8.663 8.702 247,760 +0.02(+0.27%)
Apr 17, 2023 8.694 8.716 8.632 8.678 274,478 +0.00(+0.00%)
Apr 14, 2023 8.787 8.787 8.624 8.678 349,530 -0.12(-1.33%)
Apr 13, 2023 8.725 8.834 8.702 8.795 261,431 +0.08(+0.89%)
Apr 12, 2023 8.772 8.810 8.632 8.717 462,610 +0.05(+0.63%)
Apr 11, 2023 8.678 8.702 8.611 8.663 258,908 +0.05(+0.54%)
Apr 10, 2023 8.554 8.655 8.531 8.616 264,603 +0.02(+0.18%)
Apr 06, 2023 8.616 8.640 8.546 8.601 321,063 -0.05(-0.54%)
Apr 05, 2023 8.647 8.678 8.571 8.647 476,966 +0.00(+0.00%)
Apr 04, 2023 8.709 8.716 8.594 8.647 427,504 -0.06(-0.70%)
Apr 03, 2023 8.578 8.747 8.567 8.709 467,267 +0.15(+1.79%)
Mar 31, 2023 8.586 8.586 8.448 8.555 483,743 -0.01(-0.09%)
Mar 30, 2023 8.548 8.563 8.494 8.563 217,640 +0.02(+0.27%)
Mar 29, 2023 8.502 8.541 8.472 8.540 243,209 +0.08(+0.90%)
Mar 28, 2023 8.448 8.464 8.372 8.464 207,306 +0.05(+0.55%)
Mar 27, 2023 8.402 8.456 8.318 8.418 211,228 +0.08(+1.01%)
Mar 24, 2023 8.272 8.333 8.157 8.333 280,638 +0.07(+0.83%)
Mar 23, 2023 8.280 8.333 8.157 8.264 579,026 -0.02(-0.19%)
Mar 22, 2023 8.050 8.295 8.050 8.280 401,755 +0.23(+2.85%)
Mar 21, 2023 8.019 8.096 7.977 8.050 271,829 +0.10(+1.25%)
Mar 20, 2023 7.789 8.069 7.789 7.950 493,949 +0.17(+2.17%)
Mar 17, 2023 7.950 7.989 7.744 7.782 395,798 -0.11(-1.36%)
Mar 16, 2023 7.843 8.042 7.812 7.889 518,821 -0.06(-0.77%)
Mar 15, 2023 8.065 8.086 7.718 7.950 766,885 -0.23(-2.81%)
Mar 14, 2023 8.019 8.249 8.013 8.180 434,360 +0.24(+2.99%)
Mar 13, 2023 8.088 8.169 7.912 7.943 954,658 -0.34(-4.07%)
Mar 10, 2023 8.471 8.578 8.058 8.280 858,506 -0.25(-2.88%)
Mar 09, 2023 8.638 8.805 8.510 8.525 944,291 -0.15(-1.74%)
Mar 08, 2023 8.540 8.729 8.523 8.676 685,718 +0.21(+2.50%)
Mar 07, 2023 8.774 8.774 8.283 8.464 1,257,927 -0.31(-3.53%)
Mar 06, 2023 8.850 8.850 8.593 8.774 644,745 -0.08(-0.85%)
Mar 03, 2023 8.797 8.880 8.737 8.850 629,070 +0.17(+1.92%)
Mar 02, 2023 8.593 8.699 8.510 8.684 349,057 +0.08(+0.88%)
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.