Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2023 8.217 8.259 8.188 8.202 550,628 +0.03(+0.37%)
Jan 30, 2023 8.141 8.202 8.112 8.172 476,098 +0.05(+0.56%)
Jan 27, 2023 8.073 8.126 8.035 8.126 440,162 +0.08(+1.04%)
Jan 26, 2023 8.043 8.046 7.982 8.043 335,113 +0.05(+0.67%)
Jan 25, 2023 8.020 8.043 7.982 7.990 650,419 -0.07(-0.85%)
Jan 24, 2023 8.005 8.187 7.953 8.058 627,988 +0.08(+0.95%)
Jan 23, 2023 8.005 8.034 7.967 7.982 406,399 +0.00(+0.00%)
Jan 20, 2023 7.974 8.017 7.959 7.982 426,071 +0.00(+0.00%)
Jan 19, 2023 8.088 8.119 7.974 7.982 431,201 -0.11(-1.41%)
Jan 18, 2023 8.195 8.195 8.088 8.096 272,146 -0.02(-0.19%)
Jan 17, 2023 8.073 8.126 8.050 8.111 409,592 +0.06(+0.75%)
Jan 13, 2023 8.058 8.081 8.005 8.050 409,297 -0.01(-0.09%)
Jan 12, 2023 8.202 8.240 8.028 8.058 655,512 -0.08(-1.03%)
Jan 11, 2023 8.103 8.225 8.088 8.141 392,172 +0.11(+1.32%)
Jan 10, 2023 8.012 8.065 7.936 8.035 466,676 +0.06(+0.76%)
Jan 09, 2023 7.809 8.049 7.794 7.974 778,646 +0.24(+3.10%)
Jan 06, 2023 7.682 7.756 7.645 7.735 422,111 +0.05(+0.68%)
Jan 05, 2023 7.690 7.719 7.675 7.682 484,644 +0.00(+0.00%)
Jan 04, 2023 7.779 7.779 7.660 7.682 395,601 +0.00(+0.00%)
Jan 03, 2023 7.660 7.705 7.652 7.682 380,187 +0.10(+1.28%)
Dec 30, 2022 7.667 7.667 7.540 7.585 532,046 -0.08(-1.08%)
Dec 29, 2022 7.592 7.682 7.566 7.667 517,331 +0.11(+1.49%)
Dec 28, 2022 7.607 7.673 7.487 7.555 395,805 -0.01(-0.10%)
Dec 27, 2022 7.884 7.893 7.465 7.562 1,208,430 -0.31(-3.90%)
Dec 23, 2022 7.869 7.896 7.827 7.869 263,485 +0.00(+0.00%)
Dec 22, 2022 7.877 7.951 7.787 7.869 587,131 +0.05(+0.67%)
Dec 21, 2022 7.996 7.996 7.803 7.817 1,125,119 -0.12(-1.53%)
Dec 20, 2022 7.960 7.989 7.903 7.939 793,361 -0.01(-0.18%)
Dec 19, 2022 7.917 7.970 7.876 7.953 661,664 +0.09(+1.09%)
Dec 16, 2022 7.953 7.956 7.831 7.867 696,431 -0.05(-0.63%)
Dec 15, 2022 7.946 7.961 7.903 7.917 394,275 -0.04(-0.54%)
Dec 14, 2022 8.024 8.053 7.946 7.960 471,310 -0.02(-0.27%)
Dec 13, 2022 8.124 8.182 7.974 7.981 442,606 -0.06(-0.80%)
Dec 12, 2022 8.032 8.167 7.946 8.046 427,390 +0.05(+0.63%)
Dec 09, 2022 7.996 8.096 7.896 7.996 437,196 +0.01(+0.09%)
Dec 08, 2022 7.982 8.137 7.869 7.989 778,178 +0.09(+1.16%)
Dec 07, 2022 7.664 7.904 7.635 7.897 600,966 +0.23(+3.04%)
Dec 06, 2022 7.692 7.727 7.628 7.664 913,130 +0.05(+0.65%)
Dec 05, 2022 7.826 7.826 7.586 7.614 1,482,000 -0.18(-2.27%)
Dec 02, 2022 7.805 7.833 7.756 7.791 860,213 -0.04(-0.45%)
Dec 01, 2022 7.826 7.826 7.784 7.826 598,730 +0.08(+1.00%)
Nov 30, 2022 7.847 7.854 7.741 7.748 1,199,385 -0.08(-1.08%)
Nov 29, 2022 7.833 7.847 7.805 7.833 732,590 +0.01(+0.09%)
Nov 28, 2022 7.840 7.840 7.812 7.826 458,489 +0.00(+0.00%)
Nov 25, 2022 7.833 7.840 7.812 7.826 203,701 +0.01(+0.09%)
Nov 23, 2022 7.840 7.883 7.812 7.819 354,786 -0.01(-0.09%)
Nov 22, 2022 7.911 7.932 7.819 7.826 588,424 -0.06(-0.72%)
Nov 21, 2022 7.897 7.904 7.805 7.883 683,612 +0.05(+0.63%)
Nov 18, 2022 7.861 7.916 7.819 7.833 257,195 +0.02(+0.27%)
Nov 17, 2022 7.967 7.967 7.805 7.812 500,827 -0.17(-2.12%)
Nov 16, 2022 8.208 8.208 7.953 7.982 536,804 -0.17(-2.08%)
Nov 15, 2022 8.299 8.314 8.066 8.151 627,182 +0.04(+0.44%)
Nov 14, 2022 7.826 8.229 7.826 8.116 910,764 +0.38(+4.93%)
Nov 11, 2022 7.734 7.770 7.558 7.734 462,282 +0.02(+0.27%)
Nov 10, 2022 7.621 7.727 7.551 7.713 365,949 +0.32(+4.30%)
Nov 09, 2022 7.558 7.671 7.381 7.395 654,623 -0.39(-4.99%)
Nov 08, 2022 7.623 7.812 7.561 7.784 819,288 +0.22(+2.86%)
Nov 07, 2022 7.470 7.568 7.442 7.568 637,812 +0.15(+2.07%)
Nov 04, 2022 7.547 7.547 7.407 7.414 309,913 -0.01(-0.19%)
Nov 03, 2022 7.533 7.540 7.365 7.428 806,496 -0.10(-1.39%)
Nov 02, 2022 7.609 7.609 7.505 7.533 325,673 -0.01(-0.09%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.