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 31, 2020 7.216 7.274 7.171 7.192 388,397 -0.08(-1.12%)
Jan 30, 2020 7.307 7.336 7.255 7.274 325,541 -0.05(-0.72%)
Jan 29, 2020 7.312 7.360 7.307 7.327 263,764 +0.02(+0.26%)
Jan 28, 2020 7.307 7.341 7.283 7.307 264,212 +0.01(+0.13%)
Jan 27, 2020 7.240 7.327 7.211 7.298 377,432 -0.01(-0.20%)
Jan 24, 2020 7.408 7.441 7.307 7.312 403,383 -0.10(-1.30%)
Jan 23, 2020 7.428 7.442 7.399 7.408 349,828 -0.01(-0.19%)
Jan 22, 2020 7.485 7.485 7.413 7.423 245,820 +0.01(+0.13%)
Jan 21, 2020 7.360 7.500 7.355 7.413 428,200 +0.07(+0.98%)
Jan 17, 2020 7.504 7.510 7.327 7.341 305,764 -0.16(-2.11%)
Jan 16, 2020 7.629 7.658 7.466 7.500 382,338 -0.13(-1.70%)
Jan 15, 2020 7.562 7.663 7.548 7.629 323,912 +0.08(+1.02%)
Jan 14, 2020 7.399 7.582 7.370 7.552 525,504 +0.15(+2.08%)
Jan 13, 2020 7.399 7.423 7.276 7.399 510,680 -0.03(-0.45%)
Jan 10, 2020 7.303 7.442 7.303 7.432 524,731 +0.13(+1.78%)
Jan 09, 2020 7.383 7.412 7.241 7.303 605,321 -0.07(-0.96%)
Jan 08, 2020 7.255 7.407 7.255 7.374 541,529 +0.12(+1.63%)
Jan 07, 2020 7.303 7.360 7.208 7.255 456,334 +0.01(+0.20%)
Jan 06, 2020 6.999 7.326 6.999 7.241 761,596 +0.25(+3.60%)
Jan 03, 2020 6.947 6.990 6.942 6.990 696,125 +0.07(+0.96%)
Jan 02, 2020 6.937 6.999 6.890 6.923 486,009 -0.00(-0.07%)
Dec 31, 2019 6.947 6.966 6.919 6.928 912,069 -0.03(-0.41%)
Dec 30, 2019 6.961 6.971 6.914 6.956 518,049 +0.00(+0.00%)
Dec 27, 2019 6.971 6.975 6.928 6.956 318,011 +0.01(+0.14%)
Dec 26, 2019 6.956 6.983 6.900 6.947 502,380 -0.03(-0.41%)
Dec 24, 2019 6.994 7.016 6.942 6.975 324,338 -0.02(-0.27%)
Dec 23, 2019 6.985 7.013 6.971 6.994 391,960 +0.03(+0.41%)
Dec 20, 2019 6.923 7.056 6.923 6.966 783,009 +0.04(+0.55%)
Dec 19, 2019 7.042 7.108 6.909 6.928 275,192 -0.09(-1.22%)
Dec 18, 2019 7.070 7.084 6.928 7.013 253,388 -0.06(-0.80%)
Dec 17, 2019 6.876 7.108 6.876 7.070 341,668 +0.18(+2.62%)
Dec 16, 2019 6.928 6.944 6.876 6.890 258,806 -0.03(-0.41%)
Dec 13, 2019 6.980 7.003 6.895 6.919 327,712 -0.04(-0.61%)
Dec 12, 2019 7.066 7.066 6.947 6.961 513,951 -0.13(-1.87%)
Dec 11, 2019 7.113 7.179 7.028 7.094 444,499 -0.01(-0.13%)
Dec 10, 2019 7.057 7.134 7.040 7.103 608,998 +0.04(+0.60%)
Dec 09, 2019 7.136 7.146 7.061 7.061 701,256 +0.02(+0.33%)
Dec 06, 2019 7.029 7.047 7.015 7.038 645,797 +0.02(+0.27%)
Dec 05, 2019 7.066 7.075 7.019 7.019 352,068 -0.02(-0.32%)
Dec 04, 2019 7.001 7.071 6.912 7.041 416,750 +0.06(+0.92%)
Dec 03, 2019 6.851 7.019 6.837 6.977 359,319 +0.14(+2.05%)
Dec 02, 2019 6.715 6.855 6.710 6.837 370,230 +0.12(+1.81%)
Nov 29, 2019 6.701 6.715 6.674 6.715 132,493 +0.04(+0.63%)
Nov 27, 2019 6.645 6.706 6.626 6.673 234,854 +0.00(+0.07%)
Nov 26, 2019 6.743 6.745 6.650 6.668 247,287 -0.07(-1.11%)
Nov 25, 2019 6.762 6.814 6.713 6.743 232,882 -0.00(-0.07%)
Nov 22, 2019 6.692 6.781 6.654 6.748 282,295 +0.07(+0.98%)
Nov 21, 2019 6.598 6.692 6.589 6.682 256,946 +0.06(+0.92%)
Nov 20, 2019 6.593 6.636 6.514 6.621 303,588 +0.00(+0.00%)
Nov 19, 2019 6.584 6.664 6.458 6.621 1,133,072 -0.20(-2.88%)
Nov 18, 2019 6.785 6.935 6.771 6.818 456,573 +0.05(+0.69%)
Nov 15, 2019 6.575 6.781 6.533 6.771 826,158 +0.19(+2.84%)
Nov 14, 2019 6.720 6.720 6.551 6.584 1,086,125 -0.22(-3.23%)
Nov 13, 2019 6.968 6.968 6.738 6.804 621,298 -0.15(-2.22%)
Nov 12, 2019 6.982 6.996 6.926 6.958 221,415 -0.02(-0.34%)
Nov 11, 2019 7.015 7.029 6.926 6.982 453,761 -0.07(-0.93%)
Nov 08, 2019 7.033 7.096 7.001 7.047 479,112 -0.03(-0.46%)
Nov 07, 2019 7.117 7.182 7.048 7.080 579,910 -0.00(-0.07%)
Nov 06, 2019 7.177 7.200 7.020 7.085 389,114 -0.01(-0.20%)
Nov 05, 2019 6.978 7.099 6.974 7.099 477,460 +0.15(+2.19%)
Nov 04, 2019 6.946 6.982 6.932 6.946 758,958 +0.02(+0.27%)
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.