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 (%)
Jan 31, 2018 6.632 6.661 6.571 6.622 188,635 +0.02(+0.33%)
Jan 30, 2018 6.625 6.625 6.614 6.600 385,809 -0.04(-0.60%)
Jan 29, 2018 6.643 6.668 6.589 6.640 186,965 -0.02(-0.33%)
Jan 26, 2018 6.661 6.716 6.593 6.661 460,504 +0.02(+0.33%)
Jan 25, 2018 6.720 6.734 6.625 6.640 718,906 -0.11(-1.61%)
Jan 24, 2018 6.752 6.752 6.665 6.749 585,380 +0.02(+0.27%)
Jan 23, 2018 6.680 6.763 6.661 6.730 500,424 +0.05(+0.71%)
Jan 22, 2018 6.694 6.734 6.647 6.683 761,038 +0.04(+0.60%)
Jan 19, 2018 6.589 6.847 6.571 6.643 1,214,287 +0.04(+0.55%)
Jan 18, 2018 6.574 6.607 6.545 6.607 3,128,014 -0.34(-4.86%)
Jan 17, 2018 7.130 7.130 6.879 6.945 523,954 -0.14(-2.00%)
Jan 16, 2018 7.170 7.188 7.043 7.086 289,981 -0.10(-1.41%)
Jan 12, 2018 7.188 7.188 7.188 0 +0.02(+0.30%)
Jan 11, 2018 7.046 7.279 7.046 7.166 221,878 +0.14(+2.02%)
Jan 10, 2018 7.050 7.068 6.963 7.025 191,522 +0.03(+0.41%)
Jan 09, 2018 7.003 7.064 6.928 6.996 258,520 +0.03(+0.36%)
Jan 08, 2018 6.953 6.996 6.899 6.971 274,854 +0.06(+0.94%)
Jan 05, 2018 6.945 6.992 6.859 6.906 216,957 -0.02(-0.31%)
Jan 04, 2018 6.956 7.021 6.895 6.928 146,516 -0.01(-0.10%)
Jan 03, 2018 6.888 6.978 6.863 6.935 238,379 +0.09(+1.38%)
Jan 02, 2018 6.759 6.859 6.748 6.841 144,649 +0.08(+1.21%)
Dec 29, 2017 6.759 6.759 6.759 0 -0.03(-0.48%)
Dec 28, 2017 6.733 6.852 6.687 6.791 187,356 +0.09(+1.29%)
Dec 27, 2017 6.575 6.715 6.575 6.705 146,937 +0.15(+2.25%)
Dec 26, 2017 6.432 6.557 6.399 6.557 152,158 +0.13(+2.07%)
Dec 22, 2017 6.392 6.438 6.353 6.424 141,963 +0.04(+0.56%)
Dec 21, 2017 6.345 6.499 6.304 6.389 234,633 -0.01(-0.22%)
Dec 20, 2017 6.442 6.490 6.381 6.403 152,105 -0.05(-0.72%)
Dec 19, 2017 6.432 6.496 6.396 6.450 131,084 -0.00(-0.06%)
Dec 18, 2017 6.432 6.543 6.432 6.453 138,509 +0.00(+0.00%)
Dec 15, 2017 6.486 6.526 6.209 6.453 570,401 -0.07(-1.10%)
Dec 14, 2017 6.604 6.633 6.502 6.525 119,133 -0.07(-1.04%)
Dec 13, 2017 6.715 6.719 6.536 6.593 220,954 -0.05(-0.76%)
Dec 12, 2017 6.647 6.672 6.597 6.644 204,594 -0.00(-0.05%)
Dec 11, 2017 6.590 6.647 6.551 6.647 165,147 +0.06(+0.93%)
Dec 08, 2017 6.597 6.636 6.583 6.586 61,308 +0.01(+0.16%)
Dec 07, 2017 6.572 6.604 6.572 6.575 122,774 -0.03(-0.43%)
Dec 06, 2017 6.561 6.615 6.536 6.604 223,924 +0.04(+0.65%)
Dec 05, 2017 6.596 6.596 6.522 6.561 210,372 -0.04(-0.54%)
Dec 04, 2017 6.611 6.629 6.565 6.597 272,538 -0.02(-0.27%)
Dec 01, 2017 6.611 6.661 6.572 6.615 1,022,764 +0.00(+0.00%)
Nov 30, 2017 6.547 6.686 6.547 6.615 128,637 +0.04(+0.54%)
Nov 29, 2017 6.615 6.707 6.490 6.579 237,485 -0.00(-0.05%)
Nov 28, 2017 6.771 6.817 6.522 6.583 326,822 -0.21(-3.04%)
Nov 27, 2017 6.824 6.824 6.767 6.789 66,102 -0.02(-0.26%)
Nov 24, 2017 6.785 6.828 6.765 6.807 68,502 +0.04(+0.63%)
Nov 22, 2017 6.718 6.817 6.718 6.764 56,455 +0.01(+0.16%)
Nov 21, 2017 6.803 6.860 6.721 6.753 89,769 +0.01(+0.16%)
Nov 20, 2017 6.721 6.755 6.629 6.743 125,413 +0.06(+0.96%)
Nov 17, 2017 6.522 6.878 6.522 6.679 241,995 +0.14(+2.06%)
Nov 16, 2017 6.693 6.753 6.467 6.543 160,464 -0.14(-2.13%)
Nov 15, 2017 6.561 6.860 6.504 6.686 313,452 +0.20(+3.01%)
Nov 14, 2017 6.575 6.575 6.403 6.490 716,393 -0.28(-4.20%)
Nov 13, 2017 6.814 6.902 6.767 6.775 111,900 -0.05(-0.78%)
Nov 10, 2017 6.828 7.027 6.792 6.828 168,414 -0.02(-0.31%)
Nov 09, 2017 6.792 7.116 6.792 6.849 193,305 +0.07(+1.05%)
Nov 08, 2017 6.796 6.824 6.746 6.778 121,790 -0.01(-0.16%)
Nov 07, 2017 6.894 6.929 6.740 6.789 228,104 -0.14(-1.98%)
Nov 06, 2017 6.768 6.936 6.687 6.926 130,444 +0.21(+3.20%)
Nov 03, 2017 6.817 6.841 6.687 6.711 302,812 -0.09(-1.29%)
Nov 02, 2017 6.887 6.920 6.785 6.799 185,067 -0.03(-0.41%)
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.