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 )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2019 6.957 6.966 6.880 6.889 606,368 -0.09(-1.30%)
Oct 30, 2019 7.080 7.080 6.980 6.980 433,312 -0.07(-1.03%)
Oct 29, 2019 7.071 7.090 7.044 7.053 296,457 -0.02(-0.26%)
Oct 28, 2019 7.089 7.103 7.062 7.071 405,409 -0.00(-0.06%)
Oct 25, 2019 7.085 7.130 7.034 7.075 446,296 -0.01(-0.13%)
Oct 24, 2019 7.003 7.125 6.952 7.085 545,430 +0.05(+0.65%)
Oct 23, 2019 7.162 7.200 6.943 7.039 587,690 -0.12(-1.72%)
Oct 22, 2019 7.221 7.239 7.125 7.162 397,480 -0.06(-0.82%)
Oct 21, 2019 7.285 7.358 7.198 7.221 262,673 -0.06(-0.87%)
Oct 18, 2019 7.321 7.326 7.244 7.285 304,193 -0.01(-0.19%)
Oct 17, 2019 7.376 7.421 7.239 7.298 386,272 -0.12(-1.66%)
Oct 16, 2019 7.494 7.512 7.380 7.421 177,574 -0.05(-0.73%)
Oct 15, 2019 7.558 7.584 7.421 7.476 454,355 -0.10(-1.32%)
Oct 14, 2019 7.581 7.590 7.440 7.576 306,679 -0.02(-0.30%)
Oct 11, 2019 7.558 7.649 7.481 7.599 377,770 +0.07(+0.97%)
Oct 10, 2019 7.535 7.604 7.431 7.526 343,147 -0.01(-0.18%)
Oct 09, 2019 7.697 7.707 7.450 7.540 823,096 -0.11(-1.41%)
Oct 08, 2019 7.639 7.702 7.508 7.648 402,814 -0.04(-0.53%)
Oct 07, 2019 7.670 7.724 7.625 7.688 645,358 +0.01(+0.12%)
Oct 04, 2019 7.468 7.706 7.452 7.679 1,078,535 +0.28(+3.77%)
Oct 03, 2019 7.153 7.414 7.144 7.400 839,939 +0.27(+3.85%)
Oct 02, 2019 7.130 7.148 6.959 7.126 530,927 +0.02(+0.32%)
Oct 01, 2019 7.090 7.124 7.063 7.103 433,721 +0.01(+0.13%)
Sep 30, 2019 7.072 7.117 7.004 7.094 320,357 +0.03(+0.45%)
Sep 27, 2019 7.117 7.126 6.982 7.063 385,667 +0.04(+0.58%)
Sep 26, 2019 6.847 7.049 6.708 7.022 925,095 +0.18(+2.70%)
Sep 25, 2019 6.703 6.843 6.667 6.838 629,176 +0.11(+1.60%)
Sep 24, 2019 6.834 6.838 6.613 6.730 1,471,416 -0.12(-1.71%)
Sep 23, 2019 7.022 7.153 6.810 6.847 900,361 -0.17(-2.44%)
Sep 20, 2019 7.063 7.094 6.984 7.018 385,000 -0.03(-0.45%)
Sep 19, 2019 7.207 7.229 7.040 7.049 406,042 -0.10(-1.38%)
Sep 18, 2019 7.261 7.274 7.135 7.148 267,864 -0.10(-1.37%)
Sep 17, 2019 7.301 7.310 7.157 7.247 329,491 -0.04(-0.56%)
Sep 16, 2019 7.175 7.297 6.973 7.288 834,220 +0.05(+0.68%)
Sep 13, 2019 7.265 7.333 7.144 7.238 430,791 -0.02(-0.31%)
Sep 12, 2019 7.274 7.441 7.247 7.261 381,795 -0.01(-0.19%)
Sep 11, 2019 7.364 7.364 7.243 7.274 257,525 -0.01(-0.12%)
Sep 10, 2019 7.421 7.421 7.243 7.283 548,573 -0.12(-1.68%)
Sep 09, 2019 7.354 7.490 7.354 7.408 784,165 +0.06(+0.85%)
Sep 06, 2019 7.421 7.421 7.243 7.346 394,932 -0.07(-0.90%)
Sep 05, 2019 7.221 7.430 7.217 7.412 485,101 +0.23(+3.22%)
Sep 04, 2019 7.115 7.279 7.115 7.181 410,867 +0.09(+1.25%)
Sep 03, 2019 6.888 7.199 6.879 7.092 656,717 +0.16(+2.31%)
Aug 30, 2019 7.243 7.421 6.879 6.932 1,531,573 -0.25(-3.47%)
Aug 29, 2019 7.168 7.217 7.132 7.181 394,466 +0.06(+0.81%)
Aug 28, 2019 7.132 7.313 7.110 7.123 544,446 +0.00(+0.00%)
Aug 27, 2019 7.443 7.466 7.079 7.123 1,115,062 -0.33(-4.41%)
Aug 26, 2019 7.514 7.550 7.443 7.452 564,274 -0.06(-0.77%)
Aug 23, 2019 7.554 7.572 7.458 7.510 454,116 -0.05(-0.70%)
Aug 22, 2019 7.621 7.643 7.563 7.563 298,861 -0.05(-0.70%)
Aug 21, 2019 7.639 7.666 7.608 7.617 286,012 -0.00(-0.06%)
Aug 20, 2019 7.617 7.643 7.590 7.621 340,098 -0.02(-0.23%)
Aug 19, 2019 7.679 7.697 7.617 7.639 406,112 -0.04(-0.46%)
Aug 16, 2019 7.599 7.732 7.596 7.674 360,952 +0.08(+1.11%)
Aug 15, 2019 7.474 7.626 7.474 7.590 333,021 +0.08(+1.06%)
Aug 14, 2019 7.577 7.590 7.386 7.510 574,108 -0.12(-1.57%)
Aug 13, 2019 7.586 7.723 7.586 7.630 500,637 -0.04(-0.52%)
Aug 12, 2019 7.706 7.759 7.559 7.670 347,932 -0.04(-0.46%)
Aug 09, 2019 7.808 7.857 7.648 7.706 278,365 -0.08(-0.97%)
Aug 08, 2019 7.755 7.891 7.725 7.781 593,086 +0.05(+0.63%)
Aug 07, 2019 7.662 7.772 7.539 7.733 475,519 +0.01(+0.17%)
Aug 06, 2019 7.381 7.728 7.381 7.720 588,863 +0.38(+5.15%)
Aug 05, 2019 7.491 7.500 7.258 7.342 1,027,368 -0.18(-2.45%)
Aug 02, 2019 7.531 7.544 7.495 7.526 920,882 -0.01(-0.12%)
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.