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 (%)
Sep 30, 2021 7.904 7.909 7.841 7.858 210,900 +0.02(+0.22%)
Sep 29, 2021 7.847 7.893 7.778 7.841 180,308 +0.05(+0.67%)
Sep 28, 2021 7.864 7.867 7.743 7.789 405,516 -0.07(-0.88%)
Sep 27, 2021 7.933 7.933 7.847 7.858 413,145 -0.05(-0.66%)
Sep 24, 2021 7.910 7.928 7.876 7.910 169,877 +0.00(+0.00%)
Sep 23, 2021 7.910 7.933 7.881 7.910 184,233 +0.01(+0.15%)
Sep 22, 2021 7.806 7.945 7.806 7.899 207,959 +0.10(+1.33%)
Sep 21, 2021 7.835 7.835 7.755 7.795 164,483 -0.01(-0.07%)
Sep 20, 2021 7.835 7.835 7.674 7.801 407,200 -0.12(-1.53%)
Sep 17, 2021 7.899 7.928 7.801 7.922 135,028 +0.06(+0.73%)
Sep 16, 2021 7.939 7.952 7.818 7.864 181,952 -0.07(-0.94%)
Sep 15, 2021 7.922 7.948 7.847 7.939 235,733 +0.01(+0.07%)
Sep 14, 2021 8.020 8.037 7.916 7.933 159,799 -0.08(-0.94%)
Sep 13, 2021 8.066 8.074 7.939 8.008 512,418 -0.09(-1.07%)
Sep 10, 2021 8.135 8.135 8.043 8.095 325,617 -0.08(-0.92%)
Sep 09, 2021 8.164 8.181 8.083 8.170 585,683 +0.09(+1.07%)
Sep 08, 2021 8.072 8.129 8.026 8.083 1,270,370 +0.07(+0.86%)
Sep 07, 2021 7.963 8.015 7.963 8.015 444,671 +0.06(+0.72%)
Sep 03, 2021 7.940 7.980 7.934 7.957 219,365 -0.01(-0.07%)
Sep 02, 2021 7.969 7.992 7.906 7.963 187,465 +0.00(+0.00%)
Sep 01, 2021 7.940 7.974 7.900 7.963 285,220 +0.03(+0.36%)
Aug 31, 2021 7.963 7.964 7.883 7.934 196,809 +0.01(+0.07%)
Aug 30, 2021 8.009 8.026 7.917 7.929 215,148 -0.02(-0.29%)
Aug 27, 2021 7.980 7.980 7.866 7.952 182,483 +0.04(+0.51%)
Aug 26, 2021 7.980 7.992 7.860 7.911 188,694 -0.03(-0.43%)
Aug 25, 2021 7.877 7.980 7.791 7.946 218,265 +0.11(+1.39%)
Aug 24, 2021 7.831 7.871 7.733 7.837 329,710 +0.01(+0.15%)
Aug 23, 2021 7.997 8.043 7.814 7.826 360,084 -0.15(-1.87%)
Aug 20, 2021 7.923 8.164 7.866 7.974 271,013 +0.09(+1.16%)
Aug 19, 2021 7.974 8.015 7.854 7.883 292,587 -0.10(-1.29%)
Aug 18, 2021 8.015 8.078 7.969 7.986 151,557 +0.00(+0.00%)
Aug 17, 2021 8.181 8.181 7.963 7.986 335,966 -0.11(-1.41%)
Aug 16, 2021 8.209 8.215 8.020 8.101 235,826 -0.09(-1.05%)
Aug 13, 2021 8.267 8.267 8.118 8.186 484,561 -0.06(-0.76%)
Aug 12, 2021 8.078 8.249 8.066 8.249 483,826 +0.23(+2.86%)
Aug 11, 2021 7.992 8.043 7.934 8.020 612,291 +0.28(+3.63%)
Aug 10, 2021 7.677 7.757 7.677 7.740 152,554 +0.05(+0.67%)
Aug 09, 2021 7.677 7.747 7.668 7.688 304,189 +0.02(+0.30%)
Aug 06, 2021 7.688 7.711 7.631 7.665 129,756 -0.03(-0.37%)
Aug 05, 2021 7.705 7.731 7.591 7.694 240,877 +0.02(+0.22%)
Aug 04, 2021 7.677 7.677 7.648 7.677 240,469 +0.00(+0.00%)
Aug 03, 2021 7.529 7.688 7.512 7.677 399,318 +0.19(+2.51%)
Aug 02, 2021 7.552 7.682 7.489 7.489 433,735 -0.07(-0.98%)
Jul 30, 2021 7.557 7.563 7.517 7.563 172,495 +0.01(+0.08%)
Jul 29, 2021 7.472 7.569 7.461 7.557 132,960 +0.08(+1.06%)
Jul 28, 2021 7.404 7.478 7.392 7.478 104,373 +0.07(+0.92%)
Jul 27, 2021 7.529 7.535 7.387 7.409 166,211 -0.11(-1.51%)
Jul 26, 2021 7.535 7.586 7.489 7.523 134,881 +0.02(+0.23%)
Jul 23, 2021 7.552 7.574 7.478 7.506 158,463 -0.04(-0.53%)
Jul 22, 2021 7.552 7.580 7.486 7.546 102,857 +0.05(+0.68%)
Jul 21, 2021 7.347 7.519 7.290 7.495 138,530 +0.15(+2.01%)
Jul 20, 2021 7.262 7.380 7.262 7.347 156,782 +0.11(+1.49%)
Jul 19, 2021 7.392 7.415 7.148 7.239 385,815 -0.20(-2.75%)
Jul 16, 2021 7.466 7.525 7.398 7.444 147,238 +0.02(+0.31%)
Jul 15, 2021 7.449 7.466 7.392 7.421 190,698 -0.02(-0.23%)
Jul 14, 2021 7.461 7.489 7.421 7.438 112,239 -0.01(-0.08%)
Jul 13, 2021 7.535 7.574 7.435 7.444 373,832 -0.14(-1.87%)
Jul 12, 2021 7.500 7.613 7.474 7.586 240,064 +0.13(+1.74%)
Jul 09, 2021 7.535 7.579 7.404 7.456 318,555 -0.02(-0.29%)
Jul 08, 2021 7.478 7.500 7.348 7.478 430,200 -0.09(-1.19%)
Jul 07, 2021 7.658 7.675 7.489 7.568 423,823 -0.07(-0.96%)
Jul 06, 2021 7.675 7.675 7.624 7.641 552,949 -0.01(-0.07%)
Jul 02, 2021 7.675 7.681 7.624 7.647 207,633 +0.01(+0.07%)
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.