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 28, 2019 7.827 7.862 7.766 7.779 250,444 -0.03(-0.45%)
Jun 27, 2019 7.736 7.844 7.736 7.814 439,163 +0.06(+0.73%)
Jun 26, 2019 7.740 7.805 7.714 7.757 154,219 +0.05(+0.62%)
Jun 25, 2019 7.749 7.801 7.701 7.709 257,992 -0.01(-0.17%)
Jun 24, 2019 7.814 7.866 7.723 7.723 721,965 -0.10(-1.22%)
Jun 21, 2019 7.801 7.827 7.783 7.818 261,023 +0.00(+0.00%)
Jun 20, 2019 7.805 7.827 7.783 7.818 352,096 +0.03(+0.45%)
Jun 19, 2019 7.783 7.800 7.734 7.783 229,824 +0.01(+0.11%)
Jun 18, 2019 7.709 7.783 7.705 7.775 180,037 +0.07(+0.90%)
Jun 17, 2019 7.709 7.749 7.675 7.705 436,134 -0.00(-0.06%)
Jun 14, 2019 7.709 7.736 7.670 7.709 198,009 +0.02(+0.23%)
Jun 13, 2019 7.714 7.731 7.623 7.692 333,916 -0.02(-0.28%)
Jun 12, 2019 7.653 7.736 7.609 7.714 375,275 +0.06(+0.80%)
Jun 11, 2019 7.549 7.662 7.496 7.653 341,358 +0.13(+1.79%)
Jun 10, 2019 7.441 7.600 7.419 7.518 507,313 +0.12(+1.69%)
Jun 07, 2019 7.436 7.479 7.394 7.394 499,238 -0.03(-0.35%)
Jun 06, 2019 7.329 7.449 7.320 7.419 355,757 +0.09(+1.23%)
Jun 05, 2019 7.351 7.368 7.320 7.329 377,525 -0.00(-0.06%)
Jun 04, 2019 7.329 7.368 7.312 7.333 356,529 +0.07(+1.01%)
Jun 03, 2019 7.329 7.368 7.247 7.260 387,558 -0.05(-0.65%)
May 31, 2019 7.342 7.381 7.295 7.308 376,173 -0.05(-0.70%)
May 30, 2019 7.428 7.454 7.359 7.359 331,898 -0.04(-0.58%)
May 29, 2019 7.497 7.497 7.363 7.402 360,926 -0.10(-1.32%)
May 28, 2019 7.561 7.591 7.488 7.501 331,304 -0.06(-0.85%)
May 24, 2019 7.617 7.647 7.557 7.565 311,965 -0.08(-1.01%)
May 23, 2019 7.669 7.673 7.480 7.643 629,238 -0.05(-0.61%)
May 22, 2019 7.578 7.703 7.542 7.690 537,986 +0.09(+1.25%)
May 21, 2019 7.544 7.630 7.527 7.596 388,910 +0.09(+1.14%)
May 20, 2019 7.454 7.596 7.436 7.510 348,068 +0.03(+0.40%)
May 17, 2019 7.475 7.626 7.454 7.479 443,638 -0.03(-0.46%)
May 16, 2019 7.424 7.514 7.385 7.514 363,429 +0.14(+1.92%)
May 15, 2019 7.505 7.514 7.308 7.372 467,755 -0.16(-2.11%)
May 14, 2019 7.372 7.570 7.347 7.531 397,699 +0.21(+2.82%)
May 13, 2019 7.372 7.394 7.265 7.325 463,651 -0.10(-1.39%)
May 10, 2019 7.454 7.475 7.394 7.428 272,184 +0.03(+0.35%)
May 09, 2019 7.338 7.436 7.279 7.402 550,264 +0.06(+0.81%)
May 08, 2019 7.372 7.398 7.321 7.343 653,177 -0.03(-0.40%)
May 07, 2019 7.479 7.487 7.358 7.372 1,258,506 -0.13(-1.76%)
May 06, 2019 7.432 7.538 7.398 7.504 638,252 +0.03(+0.46%)
May 03, 2019 7.402 7.572 7.402 7.470 1,240,234 +0.12(+1.62%)
May 02, 2019 7.287 7.364 7.287 7.351 926,662 +0.08(+1.17%)
May 01, 2019 7.266 7.292 7.258 7.266 436,762 -0.00(-0.06%)
Apr 30, 2019 7.287 7.300 7.245 7.270 315,549 -0.02(-0.23%)
Apr 29, 2019 7.309 7.313 7.279 7.287 394,051 -0.00(-0.06%)
Apr 26, 2019 7.241 7.321 7.241 7.292 2,001,555 +0.04(+0.53%)
Apr 25, 2019 7.224 7.262 7.215 7.253 234,336 +0.03(+0.35%)
Apr 24, 2019 7.236 7.247 7.214 7.228 160,065 +0.00(+0.00%)
Apr 23, 2019 7.253 7.270 7.168 7.228 264,370 -0.02(-0.29%)
Apr 22, 2019 7.224 7.266 7.224 7.249 242,492 +0.03(+0.35%)
Apr 18, 2019 7.156 7.258 7.100 7.224 161,677 +0.06(+0.89%)
Apr 17, 2019 7.334 7.366 6.990 7.160 538,047 -0.17(-2.38%)
Apr 16, 2019 7.372 7.385 7.330 7.334 253,290 -0.00(-0.06%)
Apr 15, 2019 7.534 7.535 7.279 7.338 419,658 -0.23(-3.03%)
Apr 12, 2019 7.538 7.598 7.496 7.568 284,289 +0.04(+0.56%)
Apr 11, 2019 7.551 7.572 7.506 7.525 184,938 +0.01(+0.17%)
Apr 10, 2019 7.513 7.563 7.483 7.513 333,579 +0.02(+0.28%)
Apr 09, 2019 7.483 7.542 7.399 7.492 273,705 +0.00(+0.00%)
Apr 08, 2019 7.353 7.563 7.353 7.492 867,296 +0.14(+1.89%)
Apr 05, 2019 7.349 7.361 7.324 7.353 248,948 +0.03(+0.40%)
Apr 04, 2019 7.231 7.332 7.227 7.324 399,905 +0.10(+1.40%)
Apr 03, 2019 7.189 7.248 7.168 7.223 268,434 +0.03(+0.41%)
Apr 02, 2019 7.164 7.235 7.106 7.193 177,962 +0.10(+1.36%)
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.