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 (%)
Apr 29, 2022 8.229 8.337 8.216 8.318 248,244 +0.10(+1.24%)
Apr 28, 2022 8.337 8.345 8.153 8.216 498,207 -0.11(-1.38%)
Apr 27, 2022 8.229 8.350 8.210 8.331 273,722 +0.10(+1.16%)
Apr 26, 2022 8.242 8.305 8.191 8.235 286,608 -0.01(-0.08%)
Apr 25, 2022 8.293 8.299 8.153 8.242 338,106 -0.05(-0.61%)
Apr 22, 2022 8.273 8.318 8.248 8.293 333,386 +0.03(+0.31%)
Apr 21, 2022 8.369 8.369 8.261 8.267 220,998 -0.08(-0.99%)
Apr 20, 2022 8.318 8.375 8.318 8.350 322,498 +0.02(+0.23%)
Apr 19, 2022 8.331 8.401 8.312 8.331 522,504 -0.01(-0.08%)
Apr 18, 2022 8.273 8.350 8.267 8.337 457,223 +0.08(+0.92%)
Apr 14, 2022 8.178 8.267 8.172 8.261 441,224 +0.08(+1.01%)
Apr 13, 2022 8.229 8.267 8.140 8.178 627,174 -0.05(-0.62%)
Apr 12, 2022 8.172 8.273 8.146 8.229 456,397 +0.17(+2.05%)
Apr 11, 2022 8.299 8.304 8.019 8.063 676,493 -0.22(-2.69%)
Apr 08, 2022 8.267 8.318 8.229 8.286 408,333 +0.02(+0.23%)
Apr 07, 2022 8.286 8.343 8.161 8.267 530,241 -0.02(-0.23%)
Apr 06, 2022 8.349 8.362 8.078 8.286 1,345,513 -0.06(-0.75%)
Apr 05, 2022 8.393 8.406 8.343 8.349 944,551 -0.03(-0.30%)
Apr 04, 2022 8.311 8.406 8.311 8.374 730,476 +0.07(+0.83%)
Apr 01, 2022 8.273 8.317 8.267 8.305 427,722 +0.03(+0.30%)
Mar 31, 2022 8.299 8.311 8.261 8.280 524,784 -0.03(-0.30%)
Mar 30, 2022 8.261 8.324 8.242 8.305 442,475 +0.04(+0.53%)
Mar 29, 2022 8.223 8.299 8.192 8.261 650,935 +0.09(+1.08%)
Mar 28, 2022 8.273 8.287 7.977 8.173 1,851,851 -0.08(-0.92%)
Mar 25, 2022 8.317 8.324 8.122 8.248 977,375 -0.08(-0.98%)
Mar 24, 2022 8.355 8.358 8.317 8.330 279,765 -0.03(-0.30%)
Mar 23, 2022 8.349 8.355 8.311 8.355 331,896 +0.00(+0.00%)
Mar 22, 2022 8.380 8.406 8.343 8.355 417,710 -0.03(-0.30%)
Mar 21, 2022 8.456 8.481 8.368 8.380 462,732 -0.05(-0.60%)
Mar 18, 2022 8.462 8.462 8.406 8.431 339,304 -0.03(-0.37%)
Mar 17, 2022 8.475 8.497 8.437 8.462 301,036 -0.01(-0.15%)
Mar 16, 2022 8.469 8.500 8.355 8.475 620,386 +0.04(+0.52%)
Mar 15, 2022 8.336 8.576 8.305 8.431 380,842 +0.14(+1.67%)
Mar 14, 2022 8.689 8.689 8.242 8.292 984,490 -0.37(-4.29%)
Mar 11, 2022 8.720 8.739 8.657 8.664 310,832 -0.06(-0.65%)
Mar 10, 2022 8.683 8.783 8.657 8.720 300,621 -0.01(-0.07%)
Mar 09, 2022 8.671 8.727 8.615 8.727 488,947 +0.20(+2.34%)
Mar 08, 2022 8.533 8.713 8.515 8.527 735,651 +0.04(+0.44%)
Mar 07, 2022 8.752 8.752 8.483 8.490 732,214 -0.26(-3.00%)
Mar 04, 2022 8.727 8.758 8.702 8.752 225,538 -0.01(-0.07%)
Mar 03, 2022 8.777 8.789 8.714 8.758 383,709 +0.00(+0.00%)
Mar 02, 2022 8.764 8.782 8.702 8.758 422,170 +0.07(+0.79%)
Mar 01, 2022 8.739 8.795 8.655 8.689 348,384 -0.05(-0.57%)
Feb 28, 2022 8.795 8.802 8.696 8.739 464,791 -0.04(-0.43%)
Feb 25, 2022 8.783 8.795 8.727 8.777 1,025,362 +0.09(+1.08%)
Feb 24, 2022 8.465 8.689 8.397 8.683 851,154 +0.11(+1.24%)
Feb 23, 2022 8.739 8.777 8.577 8.577 976,666 -0.12(-1.43%)
Feb 22, 2022 8.833 8.852 8.621 8.702 1,020,260 -0.12(-1.41%)
Feb 18, 2022 8.827 0 +0.11(+1.29%)
Feb 17, 2022 8.752 8.914 8.671 8.714 614,883 -0.01(-0.14%)
Feb 16, 2022 8.696 8.739 8.564 8.727 347,196 +0.04(+0.50%)
Feb 15, 2022 8.777 8.789 8.646 8.683 573,959 +0.03(+0.36%)
Feb 14, 2022 8.758 8.789 8.633 8.652 1,179,698 +0.09(+1.09%)
Feb 11, 2022 8.652 8.672 8.477 8.558 454,307 -0.08(-0.94%)
Feb 10, 2022 8.658 8.739 8.614 8.639 251,969 -0.03(-0.36%)
Feb 09, 2022 8.739 8.758 8.658 8.671 692,184 -0.07(-0.79%)
Feb 08, 2022 8.689 8.752 8.689 8.739 284,708 +0.01(+0.07%)
Feb 07, 2022 8.689 8.758 8.658 8.733 377,221 +0.09(+1.01%)
Feb 04, 2022 8.639 8.701 8.633 8.646 448,091 -0.02(-0.29%)
Feb 03, 2022 8.658 8.670 486,833 -0.04(-0.43%)
Feb 02, 2022 8.701 8.726 8.646 8.707 895,870 +0.07(+0.79%)
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.