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 (%)
Nov 30, 2021 8.767 8.784 8.623 8.675 535,584 -0.09(-0.99%)
Nov 29, 2021 8.820 8.837 8.753 8.762 332,688 +0.03(+0.33%)
Nov 26, 2021 8.675 8.811 8.559 8.733 505,394 -0.09(-0.98%)
Nov 24, 2021 8.837 8.837 8.791 8.820 246,270 +0.00(+0.00%)
Nov 23, 2021 8.843 8.848 8.692 8.820 347,269 +0.02(+0.20%)
Nov 22, 2021 8.825 8.958 8.716 8.802 675,249 +0.06(+0.66%)
Nov 19, 2021 8.704 8.756 8.588 8.744 505,605 +0.06(+0.67%)
Nov 18, 2021 8.791 8.698 8.597 8.686 444,612 -0.11(-1.25%)
Nov 17, 2021 8.675 8.808 8.675 8.796 441,157 +0.14(+1.67%)
Nov 16, 2021 8.559 8.675 8.530 8.652 889,387 +0.22(+2.61%)
Nov 15, 2021 8.334 8.432 8.304 8.432 142,182 +0.13(+1.60%)
Nov 12, 2021 8.322 8.409 8.207 8.299 145,572 -0.01(-0.14%)
Nov 11, 2021 8.478 8.490 8.230 8.311 367,507 -0.13(-1.58%)
Nov 10, 2021 8.461 8.444 121,228 +0.02(+0.21%)
Nov 09, 2021 8.339 8.501 8.331 8.426 391,045 -0.10(-1.22%)
Nov 08, 2021 8.496 8.591 8.456 8.530 519,785 +0.03(+0.41%)
Nov 05, 2021 8.416 8.507 8.381 8.496 230,365 +0.12(+1.44%)
Nov 04, 2021 8.347 8.404 8.289 8.375 308,969 +0.01(+0.07%)
Nov 03, 2021 8.272 8.375 8.249 8.370 341,239 +0.10(+1.25%)
Nov 02, 2021 8.106 8.284 8.106 8.266 582,789 +0.20(+2.49%)
Nov 01, 2021 8.077 8.066 8.060 8.066 475,698 +0.00(+0.00%)
Oct 29, 2021 8.060 8.088 8.060 8.066 227,819 +0.01(+0.07%)
Oct 28, 2021 8.060 8.066 8.048 8.060 488,098 +0.01(+0.07%)
Oct 27, 2021 8.060 8.088 8.048 8.054 196,420 +0.01(+0.16%)
Oct 26, 2021 8.060 8.031 8.041 393,732 -0.01(-0.16%)
Oct 25, 2021 8.071 8.086 8.043 8.054 193,323 -0.01(-0.07%)
Oct 22, 2021 8.060 8.083 8.037 8.060 284,502 +0.00(+0.00%)
Oct 21, 2021 8.014 8.071 8.048 8.060 539,349 +0.01(+0.14%)
Oct 20, 2021 8.031 8.060 7.985 8.048 290,305 -0.01(-0.14%)
Oct 19, 2021 8.066 8.066 8.037 8.060 255,985 +0.01(+0.07%)
Oct 18, 2021 8.077 8.117 8.014 8.054 227,229 -0.01(-0.14%)
Oct 15, 2021 8.060 8.071 8.034 8.066 161,328 +0.03(+0.43%)
Oct 14, 2021 8.060 8.083 8.008 8.031 251,156 -0.01(-0.14%)
Oct 13, 2021 8.054 8.054 8.020 8.043 111,715 -0.01(-0.14%)
Oct 12, 2021 8.054 8.066 8.026 8.054 120,977 -0.01(-0.07%)
Oct 11, 2021 8.037 8.135 7.882 8.060 282,269 -0.03(-0.43%)
Oct 08, 2021 8.003 8.112 7.985 8.094 201,812 +0.05(+0.57%)
Oct 07, 2021 7.963 8.054 7.957 8.048 411,303 +0.09(+1.14%)
Oct 06, 2021 7.957 7.980 7.918 7.957 285,341 -0.02(-0.21%)
Oct 05, 2021 7.895 8.009 7.861 7.975 245,912 +0.12(+1.52%)
Oct 04, 2021 7.855 7.946 7.798 7.855 462,691 +0.06(+0.80%)
Oct 01, 2021 7.758 7.832 7.730 7.793 485,031 +0.05(+0.59%)
Sep 30, 2021 7.793 7.797 7.730 7.747 213,930 +0.02(+0.22%)
Sep 29, 2021 7.736 7.781 7.667 7.730 182,898 +0.05(+0.67%)
Sep 28, 2021 7.753 7.756 7.633 7.679 411,342 -0.07(-0.88%)
Sep 27, 2021 7.821 7.821 7.736 7.747 419,081 -0.05(-0.66%)
Sep 24, 2021 7.798 7.815 7.764 7.798 172,318 +0.00(+0.00%)
Sep 23, 2021 7.798 7.821 7.770 7.798 186,880 +0.01(+0.15%)
Sep 22, 2021 7.696 7.832 7.696 7.787 210,947 +0.10(+1.33%)
Sep 21, 2021 7.724 7.724 7.645 7.684 166,847 -0.01(-0.07%)
Sep 20, 2021 7.724 7.724 7.565 7.690 413,051 -0.12(-1.53%)
Sep 17, 2021 7.787 7.815 7.690 7.810 136,968 +0.06(+0.73%)
Sep 16, 2021 7.827 7.840 7.707 7.753 184,566 -0.07(-0.94%)
Sep 15, 2021 7.810 7.836 7.736 7.827 239,120 +0.01(+0.07%)
Sep 14, 2021 7.906 7.923 7.804 7.821 162,094 -0.07(-0.94%)
Sep 13, 2021 7.952 7.960 7.827 7.895 519,780 -0.09(-1.07%)
Sep 10, 2021 8.020 8.020 7.929 7.980 330,295 -0.07(-0.92%)
Sep 09, 2021 8.048 8.066 7.969 8.054 594,098 +0.09(+1.07%)
Sep 08, 2021 7.958 8.014 7.912 7.969 1,288,622 +0.07(+0.86%)
Sep 07, 2021 7.850 7.901 7.850 7.901 451,060 +0.06(+0.72%)
Sep 03, 2021 7.828 7.867 7.822 7.845 222,517 -0.01(-0.07%)
Sep 02, 2021 7.856 7.878 7.794 7.850 190,158 +0.00(+0.00%)
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.