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 )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 7.114 7.145 7.114 7.126 273,418 +0.01(+0.11%)
Jul 30, 2018 7.118 7.122 7.110 7.118 180,896 +0.00(+0.05%)
Jul 27, 2018 7.133 7.133 7.110 7.114 98,169 -0.01(-0.16%)
Jul 26, 2018 7.141 7.153 7.122 7.126 115,680 -0.02(-0.22%)
Jul 25, 2018 7.133 7.149 7.133 7.141 153,613 +0.00(+0.00%)
Jul 24, 2018 7.137 7.153 7.116 7.141 227,090 +0.00(+0.03%)
Jul 23, 2018 7.137 7.164 7.129 7.139 144,280 +0.00(+0.03%)
Jul 20, 2018 7.137 7.145 7.133 7.137 154,641 +0.01(+0.11%)
Jul 19, 2018 7.106 7.145 7.098 7.129 165,151 +0.02(+0.27%)
Jul 18, 2018 7.153 7.153 7.108 7.110 175,449 -0.02(-0.33%)
Jul 17, 2018 7.180 7.188 7.131 7.133 279,004 -0.04(-0.59%)
Jul 16, 2018 7.176 7.176 7.141 7.176 166,557 -0.01(-0.16%)
Jul 13, 2018 7.169 7.199 7.153 7.188 150,680 +0.03(+0.43%)
Jul 12, 2018 7.126 7.188 7.124 7.157 171,278 +0.04(+0.60%)
Jul 11, 2018 7.180 7.180 7.075 7.114 487,179 -0.02(-0.33%)
Jul 10, 2018 7.145 7.194 7.103 7.137 475,344 +0.01(+0.11%)
Jul 09, 2018 7.210 7.210 7.084 7.130 730,995 -0.03(-0.43%)
Jul 06, 2018 7.110 7.244 7.106 7.160 197,119 +0.05(+0.70%)
Jul 05, 2018 7.103 7.113 7.084 7.110 196,861 +0.02(+0.22%)
Jul 03, 2018 7.095 7.095 7.095 0 +0.09(+1.26%)
Jul 02, 2018 6.988 7.060 6.976 7.007 226,082 +0.03(+0.44%)
Jun 29, 2018 7.007 7.064 6.976 6.976 176,441 -0.02(-0.27%)
Jun 28, 2018 6.968 7.007 6.954 6.995 119,717 +0.04(+0.61%)
Jun 27, 2018 6.957 6.991 6.938 6.953 152,905 +0.03(+0.44%)
Jun 26, 2018 6.930 6.964 6.918 6.922 101,065 +0.00(+0.00%)
Jun 25, 2018 6.892 6.961 6.892 6.922 177,503 +0.02(+0.22%)
Jun 22, 2018 6.907 6.911 6.888 6.907 101,450 +0.00(+0.00%)
Jun 21, 2018 6.911 6.918 6.895 6.907 90,261 +0.00(+0.06%)
Jun 20, 2018 6.911 6.926 6.899 6.903 100,731 -0.00(-0.06%)
Jun 19, 2018 6.880 6.911 6.880 6.907 124,702 +0.02(+0.28%)
Jun 18, 2018 6.876 6.892 6.872 6.888 140,246 -0.00(-0.06%)
Jun 15, 2018 6.922 6.922 6.892 179,170 -0.03(-0.44%)
Jun 14, 2018 6.903 6.926 6.892 6.922 91,667 +0.03(+0.39%)
Jun 13, 2018 6.888 6.902 6.865 6.895 162,287 -0.01(-0.11%)
Jun 12, 2018 6.880 6.907 6.865 6.903 195,658 +0.00(+0.00%)
Jun 11, 2018 6.926 6.926 6.872 6.903 194,996 +0.00(+0.00%)
Jun 08, 2018 6.797 6.907 6.797 6.903 242,553 +0.11(+1.56%)
Jun 07, 2018 6.835 6.857 6.774 6.797 412,711 -0.04(-0.56%)
Jun 06, 2018 6.816 6.835 590,216 -0.05(-0.66%)
Jun 05, 2018 6.895 6.907 6.873 6.880 393,306 -0.01(-0.11%)
Jun 04, 2018 6.911 6.930 6.888 6.888 216,417 -0.02(-0.22%)
Jun 01, 2018 6.895 6.914 6.884 6.903 374,921 +0.03(+0.50%)
May 31, 2018 6.895 6.895 6.861 6.869 120,063 +0.00(+0.06%)
May 30, 2018 6.854 6.876 6.854 6.865 99,429 +0.02(+0.22%)
May 29, 2018 6.831 6.869 6.831 6.850 124,480 +0.02(+0.28%)
May 25, 2018 6.831 6.831 6.831 0 -0.03(-0.39%)
May 24, 2018 6.888 6.895 6.854 6.857 184,524 -0.03(-0.44%)
May 23, 2018 6.880 6.903 6.873 6.888 169,196 +0.01(+0.17%)
May 22, 2018 6.926 6.926 6.857 6.876 110,988 -0.05(-0.71%)
May 21, 2018 6.831 6.934 6.823 6.926 205,685 +0.10(+1.50%)
May 18, 2018 6.895 6.914 6.823 6.823 557,301 -0.02(-0.33%)
May 17, 2018 6.949 7.013 6.831 6.846 749,247 -0.07(-0.99%)
May 16, 2018 6.926 6.948 6.895 6.914 389,142 +0.01(+0.11%)
May 15, 2018 7.009 7.026 6.876 6.907 648,809 -0.12(-1.68%)
May 14, 2018 6.968 7.028 6.966 7.025 204,055 +0.09(+1.31%)
May 11, 2018 6.939 6.949 6.873 6.933 286,426 +0.01(+0.11%)
May 10, 2018 6.987 6.987 6.899 6.926 202,751 -0.01(-0.11%)
May 09, 2018 6.911 6.960 6.877 6.933 271,208 +0.01(+0.16%)
May 08, 2018 6.873 6.933 6.832 6.922 244,930 +0.02(+0.22%)
May 07, 2018 6.945 6.948 6.873 6.907 235,002 -0.02(-0.33%)
May 04, 2018 6.873 6.963 6.862 6.930 207,610 +0.06(+0.82%)
May 03, 2018 6.907 6.925 6.873 6.873 164,199 -0.00(-0.05%)
May 02, 2018 6.945 6.948 6.855 6.877 258,500 -0.07(-0.97%)
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.