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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2017 6.882 6.882 6.439 6.657 754,607 -0.18(-2.68%)
Oct 30, 2017 6.924 6.947 6.796 6.840 290,037 -0.08(-1.20%)
Oct 27, 2017 6.948 7.014 6.896 6.924 251,131 -0.00(-0.05%)
Oct 26, 2017 7.066 7.086 6.892 6.927 367,877 -0.11(-1.52%)
Oct 25, 2017 7.138 7.149 7.005 7.034 220,835 -0.13(-1.79%)
Oct 24, 2017 7.204 7.204 7.143 7.163 115,789 -0.03(-0.48%)
Oct 23, 2017 7.228 7.276 7.187 7.197 366,459 -0.01(-0.19%)
Oct 20, 2017 7.235 7.273 7.190 7.211 108,840 -0.02(-0.34%)
Oct 19, 2017 7.225 7.273 7.187 7.235 105,291 -0.02(-0.29%)
Oct 18, 2017 7.187 7.336 7.173 7.256 96,427 +0.08(+1.16%)
Oct 17, 2017 7.374 7.374 7.145 7.173 166,937 -0.16(-2.22%)
Oct 16, 2017 7.360 7.408 7.325 7.336 68,095 +0.00(+0.00%)
Oct 13, 2017 7.447 7.447 7.322 7.336 78,408 -0.11(-1.49%)
Oct 12, 2017 7.447 7.447 7.377 7.447 93,165 +0.04(+0.56%)
Oct 11, 2017 7.384 7.438 7.281 7.405 104,821 +0.01(+0.14%)
Oct 10, 2017 7.319 7.412 7.278 7.395 173,880 +0.09(+1.17%)
Oct 09, 2017 7.244 7.336 7.244 7.309 85,388 +0.05(+0.71%)
Oct 06, 2017 7.240 7.257 7.189 7.257 92,901 +0.02(+0.24%)
Oct 05, 2017 7.206 7.240 7.200 7.240 145,545 +0.05(+0.64%)
Oct 04, 2017 7.206 7.206 7.160 7.194 149,249 -0.01(-0.12%)
Oct 03, 2017 7.196 7.206 7.159 7.202 119,494 +0.01(+0.09%)
Oct 02, 2017 7.069 7.196 7.042 7.196 127,625 +0.10(+1.35%)
Sep 29, 2017 7.086 7.103 7.055 7.100 66,090 +0.01(+0.15%)
Sep 28, 2017 6.966 7.089 6.966 7.089 80,177 +0.13(+1.82%)
Sep 27, 2017 7.031 7.031 6.959 6.962 107,837 -0.04(-0.54%)
Sep 26, 2017 7.014 7.051 6.983 7.000 98,730 -0.01(-0.15%)
Sep 25, 2017 7.103 7.154 7.007 7.010 161,853 -0.09(-1.30%)
Sep 22, 2017 7.096 7.144 7.077 7.103 130,871 +0.01(+0.19%)
Sep 21, 2017 7.042 7.120 7.038 7.089 75,963 +0.04(+0.54%)
Sep 20, 2017 7.031 7.056 7.031 7.051 57,857 +0.00(+0.00%)
Sep 19, 2017 7.034 7.065 6.966 7.051 67,016 +0.01(+0.20%)
Sep 18, 2017 7.086 7.093 7.038 7.038 119,902 -0.05(-0.77%)
Sep 15, 2017 7.199 7.199 7.075 7.093 117,433 -0.00(-0.05%)
Sep 14, 2017 7.161 7.161 7.093 7.096 80,544 -0.03(-0.39%)
Sep 13, 2017 7.130 7.147 7.093 7.124 113,216 -0.01(-0.19%)
Sep 12, 2017 7.202 7.217 7.110 7.137 118,101 -0.07(-0.95%)
Sep 11, 2017 7.117 7.209 7.117 7.206 96,252 +0.11(+1.50%)
Sep 08, 2017 7.018 7.100 6.974 7.100 197,888 +0.10(+1.41%)
Sep 07, 2017 6.984 7.004 6.970 7.001 126,743 +0.03(+0.39%)
Sep 06, 2017 6.970 7.007 6.970 6.974 120,054 +0.01(+0.15%)
Sep 05, 2017 7.018 7.018 6.953 6.964 236,561 -0.05(-0.68%)
Sep 01, 2017 6.947 7.021 6.937 7.011 84,430 +0.08(+1.18%)
Aug 31, 2017 6.943 6.961 6.911 6.930 71,595 +0.01(+0.15%)
Aug 30, 2017 7.001 7.001 6.906 6.919 59,428 -0.04(-0.63%)
Aug 29, 2017 6.950 7.001 6.950 6.964 56,256 +0.03(+0.44%)
Aug 28, 2017 6.991 7.008 6.926 6.933 75,079 -0.06(-0.83%)
Aug 25, 2017 6.987 7.004 6.987 6.991 55,900 -0.01(-0.15%)
Aug 24, 2017 6.984 7.001 6.974 7.001 86,705 +0.05(+0.73%)
Aug 23, 2017 6.947 7.021 6.926 6.950 235,711 +0.05(+0.79%)
Aug 22, 2017 6.899 6.916 6.866 6.896 185,765 -0.01(-0.10%)
Aug 21, 2017 6.975 6.975 6.869 6.902 150,166 -0.08(-1.10%)
Aug 18, 2017 6.979 6.999 6.949 6.979 202,497 +0.02(+0.33%)
Aug 17, 2017 7.045 7.062 6.949 6.955 221,394 -0.08(-1.09%)
Aug 16, 2017 7.065 7.128 7.032 7.032 241,528 +0.01(+0.11%)
Aug 15, 2017 6.942 7.052 6.919 7.024 213,490 +0.22(+3.30%)
Aug 14, 2017 6.766 6.855 6.758 6.799 93,966 +0.04(+0.64%)
Aug 11, 2017 6.586 6.965 6.586 6.756 156,554 +0.10(+1.45%)
Aug 10, 2017 6.849 6.867 6.630 6.660 398,028 -0.21(-3.00%)
Aug 09, 2017 7.042 7.042 6.856 6.866 218,943 -0.12(-1.71%)
Aug 08, 2017 7.045 7.091 6.933 6.985 269,414 -0.06(-0.84%)
Aug 07, 2017 6.916 7.045 6.916 7.045 140,692 +0.12(+1.66%)
Aug 04, 2017 6.916 6.978 6.893 6.929 128,504 +0.04(+0.53%)
Aug 03, 2017 6.927 6.955 6.887 6.893 56,989 -0.07(-0.95%)
Aug 02, 2017 6.883 6.959 6.870 6.959 121,444 +0.09(+1.29%)
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.