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 )

10.22 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2017 6.752 6.752 6.690 6.746 92,096 +0.06(+0.83%)
Jun 29, 2017 6.768 6.768 6.690 6.690 132,808 -0.03(-0.49%)
Jun 28, 2017 6.785 6.801 6.724 6.723 46,285 -0.07(-1.01%)
Jun 27, 2017 6.847 6.866 6.785 6.791 160,163 -0.04(-0.53%)
Jun 26, 2017 6.844 6.847 6.795 6.827 89,100 +0.04(+0.53%)
Jun 23, 2017 6.720 6.812 6.720 6.791 71,099 +0.04(+0.53%)
Jun 22, 2017 6.760 6.760 6.713 6.755 72,583 +0.00(+0.00%)
Jun 21, 2017 6.765 6.785 6.746 6.755 63,649 +0.01(+0.19%)
Jun 20, 2017 6.733 6.768 6.733 6.742 102,559 -0.03(-0.43%)
Jun 19, 2017 6.749 6.798 6.749 6.772 114,377 +0.03(+0.48%)
Jun 16, 2017 6.745 6.752 6.687 6.739 80,219 +0.02(+0.34%)
Jun 15, 2017 6.749 6.765 6.697 6.716 58,600 -0.03(-0.44%)
Jun 14, 2017 6.687 6.759 6.687 6.746 66,791 +0.08(+1.27%)
Jun 13, 2017 6.693 6.732 6.622 6.661 169,369 -0.08(-1.11%)
Jun 12, 2017 6.765 6.765 6.667 6.736 121,425 -0.03(-0.43%)
Jun 09, 2017 6.693 6.772 6.690 6.765 146,358 +0.05(+0.73%)
Jun 08, 2017 6.687 6.720 6.676 6.716 131,931 +0.03(+0.44%)
Jun 07, 2017 6.719 6.728 6.658 6.687 162,094 +0.00(+0.05%)
Jun 06, 2017 6.622 6.716 6.622 6.684 152,247 +0.07(+1.07%)
Jun 05, 2017 6.584 6.622 6.574 6.613 82,995 +0.02(+0.34%)
Jun 02, 2017 6.548 6.590 6.516 6.590 190,254 +0.09(+1.39%)
Jun 01, 2017 6.496 6.545 6.471 6.500 100,776 +0.00(+0.00%)
May 31, 2017 6.493 6.509 6.435 6.500 111,128 +0.01(+0.15%)
May 30, 2017 6.445 6.526 6.432 6.490 92,093 +0.03(+0.50%)
May 26, 2017 6.471 6.490 6.412 6.458 104,507 +0.01(+0.20%)
May 25, 2017 6.387 6.445 6.383 6.445 84,546 +0.06(+0.96%)
May 24, 2017 6.441 6.506 6.364 6.383 303,618 -0.06(-1.00%)
May 23, 2017 6.419 6.448 6.335 6.448 233,326 +0.08(+1.32%)
May 22, 2017 6.396 6.420 6.333 6.364 120,180 -0.03(-0.40%)
May 19, 2017 6.390 6.428 6.319 6.390 115,923 +0.03(+0.46%)
May 18, 2017 6.261 6.380 6.261 6.361 62,100 +0.07(+1.08%)
May 17, 2017 6.319 6.374 6.293 6.293 184,131 -0.03(-0.41%)
May 16, 2017 6.315 6.380 6.315 6.319 117,421 +0.02(+0.36%)
May 15, 2017 6.286 6.328 6.286 6.296 134,497 -0.00(-0.05%)
May 12, 2017 6.248 6.348 6.248 6.299 93,672 +0.02(+0.36%)
May 11, 2017 6.299 6.341 6.264 6.277 154,110 -0.01(-0.15%)
May 10, 2017 6.296 6.350 6.235 6.286 178,055 -0.04(-0.60%)
May 09, 2017 6.347 6.347 6.289 6.324 159,528 -0.03(-0.51%)
May 08, 2017 6.238 6.366 6.238 6.357 280,543 +0.07(+1.17%)
May 05, 2017 6.267 6.312 6.235 6.283 225,961 -0.06(-0.91%)
May 04, 2017 6.491 6.491 5.986 6.341 964,334 -0.11(-1.69%)
May 03, 2017 6.523 6.523 6.427 6.449 164,244 -0.06(-0.88%)
May 02, 2017 6.421 6.520 6.421 6.507 196,782 +0.09(+1.34%)
May 01, 2017 6.395 6.478 6.379 6.421 259,311 +0.08(+1.21%)
Apr 28, 2017 6.293 6.478 6.256 6.344 421,426 +0.07(+1.07%)
Apr 27, 2017 6.235 6.330 6.226 6.277 291,645 +0.04(+0.72%)
Apr 26, 2017 6.283 6.283 6.226 6.232 311,892 -0.05(-0.76%)
Apr 25, 2017 6.306 6.306 6.235 6.280 329,068 +0.01(+0.10%)
Apr 24, 2017 6.296 6.315 6.267 6.274 461,845 +0.02(+0.36%)
Apr 21, 2017 6.235 6.315 6.235 6.251 657,536 +0.02(+0.26%)
Apr 20, 2017 6.219 6.299 6.187 6.235 4,018,825 -0.32(-4.88%)
Apr 19, 2017 6.587 6.753 6.539 6.555 288,837 -0.00(-0.05%)
Apr 18, 2017 6.529 6.584 6.529 6.558 94,128 +0.03(+0.49%)
Apr 17, 2017 6.619 6.635 6.459 6.526 128,245 -0.06(-0.87%)
Apr 13, 2017 6.664 6.772 6.523 6.584 196,385 -0.08(-1.20%)
Apr 12, 2017 6.903 6.948 6.571 6.664 499,981 -0.21(-3.02%)
Apr 11, 2017 6.957 7.003 6.700 6.872 319,161 -0.10(-1.50%)
Apr 10, 2017 6.786 6.986 6.770 6.976 307,210 +0.22(+3.28%)
Apr 07, 2017 6.795 6.830 6.737 6.754 204,832 -0.04(-0.61%)
Apr 06, 2017 6.887 6.953 6.792 6.795 249,320 -0.02(-0.33%)
Apr 05, 2017 6.795 6.843 6.773 6.818 170,789 +0.01(+0.19%)
Apr 04, 2017 6.757 6.843 6.748 6.805 285,601 +0.07(+1.02%)
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.