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 )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2015 5.296 5.350 5.296 5.345 10,525 +0.01(+0.14%)
Jan 29, 2015 5.330 5.347 5.304 5.337 26,788 +0.00(+0.05%)
Jan 28, 2015 5.322 5.335 5.283 5.335 34,206 +0.05(+0.87%)
Jan 27, 2015 5.332 5.347 5.256 5.289 43,184 +0.01(+0.24%)
Jan 26, 2015 5.327 5.360 5.248 5.276 31,396 -0.03(-0.63%)
Jan 23, 2015 5.263 5.322 5.248 5.309 85,333 +0.05(+0.92%)
Jan 22, 2015 5.266 5.271 5.258 5.260 25,475 +0.01(+0.15%)
Jan 21, 2015 5.271 5.271 5.253 5.253 8,981 +0.00(+0.05%)
Jan 20, 2015 5.278 5.294 5.250 5.250 22,164 -0.06(-1.06%)
Jan 16, 2015 5.271 5.306 5.248 5.306 32,240 +0.05(+0.87%)
Jan 15, 2015 5.291 5.304 5.253 5.260 13,835 +0.01(+0.24%)
Jan 14, 2015 5.245 5.303 5.245 5.248 8,129 -0.01(-0.10%)
Jan 13, 2015 5.322 5.322 5.248 5.253 18,995 -0.05(-1.00%)
Jan 12, 2015 5.255 5.342 5.235 5.306 33,010 +0.06(+1.20%)
Jan 09, 2015 5.199 5.245 5.186 5.244 37,618 -0.00(-0.07%)
Jan 08, 2015 5.245 5.266 5.238 5.248 59,213 +0.01(+0.15%)
Jan 07, 2015 5.232 5.266 5.227 5.240 38,244 +0.03(+0.64%)
Jan 06, 2015 5.232 5.232 5.181 5.207 86,951 -0.02(-0.44%)
Jan 05, 2015 5.266 5.266 5.207 5.230 9,094 +0.03(+0.59%)
Jan 02, 2015 5.171 5.199 5.056 5.199 60,928 +0.06(+1.09%)
Dec 31, 2014 5.074 5.143 5.143 5.143 114,908 +0.00(+0.05%)
Dec 30, 2014 5.186 5.258 5.104 5.140 47,632 -0.00(-0.05%)
Dec 29, 2014 5.153 5.181 5.143 5.143 25,147 -0.11(-2.14%)
Dec 26, 2014 5.283 5.283 5.255 5.255 20,007 -0.00(-0.05%)
Dec 24, 2014 5.260 5.258 5.258 5.258 22,669 +0.01(+0.24%)
Dec 23, 2014 5.309 5.309 5.212 5.245 61,050 -0.04(-0.77%)
Dec 22, 2014 5.271 5.309 5.271 5.286 26,909 +0.05(+1.03%)
Dec 19, 2014 5.468 5.468 5.232 5.232 91,833 -0.08(-1.49%)
Dec 18, 2014 5.260 5.434 5.260 5.312 97,949 +0.00(+0.05%)
Dec 17, 2014 5.194 5.370 5.171 5.309 165,734 +0.10(+1.97%)
Dec 16, 2014 5.283 5.347 5.194 5.207 245,693 -0.09(-1.69%)
Dec 15, 2014 5.335 5.432 5.283 5.296 37,357 -0.08(-1.43%)
Dec 12, 2014 5.391 5.473 5.340 5.373 99,184 +0.00(+0.00%)
Dec 11, 2014 5.299 5.464 5.294 5.373 174,645 -0.04(-0.76%)
Dec 10, 2014 5.473 5.473 5.276 5.414 238,564 -0.05(-0.84%)
Dec 09, 2014 5.355 5.532 5.296 5.460 340,356 +0.08(+1.57%)
Dec 08, 2014 5.406 5.437 5.373 5.376 142,650 -0.05(-0.85%)
Dec 05, 2014 5.355 5.424 5.355 5.422 122,537 +0.03(+0.62%)
Dec 04, 2014 5.353 5.437 5.347 5.388 127,325 -0.01(-0.19%)
Dec 03, 2014 5.396 5.437 5.335 5.399 86,478 +0.06(+1.20%)
Dec 02, 2014 5.327 5.429 5.322 5.335 72,439 -0.05(-0.86%)
Dec 01, 2014 5.424 5.437 5.381 5.381 21,918 -0.06(-1.04%)
Nov 28, 2014 5.376 5.437 5.322 5.437 27,331 +0.06(+1.19%)
Nov 26, 2014 5.345 5.373 5.373 5.373 49,637 +0.00(+0.00%)
Nov 25, 2014 5.376 5.376 5.253 5.373 79,861 +0.06(+1.06%)
Nov 24, 2014 5.345 5.396 5.284 5.317 69,105 -0.05(-0.95%)
Nov 21, 2014 5.263 5.455 5.219 5.368 161,083 +0.08(+1.45%)
Nov 20, 2014 5.314 5.314 5.225 5.291 21,410 +0.06(+1.12%)
Nov 19, 2014 5.240 5.258 5.207 5.232 61,695 -0.04(-0.68%)
Nov 18, 2014 5.189 5.268 5.143 5.268 106,536 +0.04(+0.68%)
Nov 17, 2014 5.263 5.263 5.181 5.232 75,859 -0.01(-0.15%)
Nov 14, 2014 5.237 5.245 5.179 5.240 51,478 +0.01(+0.24%)
Nov 13, 2014 5.199 5.242 5.199 5.227 56,852 +0.01(+0.15%)
Nov 12, 2014 5.281 5.281 5.171 5.219 41,972 -0.04(-0.78%)
Nov 11, 2014 5.176 5.260 5.143 5.260 124,019 +0.08(+1.63%)
Nov 10, 2014 5.373 5.583 5.143 5.176 155,967 -0.07(-1.27%)
Nov 07, 2014 5.271 5.317 5.097 5.242 1,802,279 +0.05(+0.89%)
Nov 06, 2014 5.120 5.196 5.117 5.196 97,304 +0.03(+0.55%)
Nov 05, 2014 5.117 5.191 5.117 5.168 558,807 +0.01(+0.25%)
Nov 04, 2014 5.120 5.168 5.117 5.155 132,520 +0.03(+0.65%)
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.