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 -0.01 (-0.10%)
Official Closing 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 (%)
Mar 29, 2019 6.925 7.126 6.895 6.983 209,211 +0.08(+1.09%)
Mar 28, 2019 6.908 6.920 6.862 6.908 95,898 +0.05(+0.67%)
Mar 27, 2019 6.853 6.883 6.845 6.862 119,405 +0.00(+0.06%)
Mar 26, 2019 6.883 6.883 6.794 6.857 166,678 +0.00(+0.06%)
Mar 25, 2019 6.908 6.920 6.706 6.853 421,880 -0.07(-0.97%)
Mar 22, 2019 7.009 7.009 6.904 6.920 356,469 -0.07(-0.96%)
Mar 21, 2019 7.009 7.013 6.975 6.988 72,566 -0.03(-0.48%)
Mar 20, 2019 6.967 7.046 6.946 7.021 116,939 -0.00(-0.06%)
Mar 19, 2019 7.038 7.063 7.019 7.025 128,362 -0.01(-0.18%)
Mar 18, 2019 7.122 7.155 6.988 7.038 244,505 -0.08(-1.18%)
Mar 15, 2019 7.050 7.130 7.050 7.122 115,566 +0.07(+1.05%)
Mar 14, 2019 6.996 7.069 6.967 7.048 102,182 +0.07(+0.98%)
Mar 13, 2019 6.895 6.996 6.866 6.979 188,326 +0.06(+0.91%)
Mar 12, 2019 6.946 6.981 6.891 6.916 165,667 -0.05(-0.66%)
Mar 11, 2019 7.009 7.009 6.946 6.962 231,116 -0.02(-0.24%)
Mar 08, 2019 6.846 7.041 6.846 6.979 235,118 +0.04(+0.54%)
Mar 07, 2019 6.996 6.996 6.892 6.942 263,362 -0.06(-0.83%)
Mar 06, 2019 7.145 7.145 6.987 7.000 205,069 -0.13(-1.80%)
Mar 05, 2019 7.128 7.153 7.095 7.128 160,418 +0.01(+0.12%)
Mar 04, 2019 7.108 7.153 7.062 7.120 246,204 +0.01(+0.18%)
Mar 01, 2019 7.133 7.153 7.083 7.108 253,446 -0.05(-0.70%)
Feb 28, 2019 7.149 7.157 6.993 7.157 345,200 +0.02(+0.29%)
Feb 27, 2019 7.157 7.170 7.087 7.137 280,606 -0.04(-0.58%)
Feb 26, 2019 7.112 7.236 7.087 7.178 312,681 +0.02(+0.29%)
Feb 25, 2019 7.240 7.257 7.062 7.157 660,879 -0.10(-1.37%)
Feb 22, 2019 7.004 7.294 6.996 7.257 1,110,966 +0.24(+3.49%)
Feb 21, 2019 6.871 7.012 6.842 7.012 425,955 +0.10(+1.38%)
Feb 20, 2019 6.830 6.987 6.801 6.917 455,457 +0.09(+1.28%)
Feb 19, 2019 6.739 6.851 6.739 6.830 387,201 +0.13(+1.92%)
Feb 15, 2019 6.676 6.755 6.652 6.701 182,307 +0.03(+0.44%)
Feb 14, 2019 6.614 6.697 6.556 6.672 286,391 +0.05(+0.75%)
Feb 13, 2019 6.602 6.643 6.591 6.622 212,547 +0.02(+0.25%)
Feb 12, 2019 6.552 6.656 6.511 6.606 231,738 +0.05(+0.70%)
Feb 11, 2019 6.519 6.627 6.487 6.560 261,932 +0.08(+1.22%)
Feb 08, 2019 6.404 6.506 6.305 6.482 357,068 +0.05(+0.76%)
Feb 07, 2019 6.453 6.490 6.400 6.432 234,686 -0.03(-0.51%)
Feb 06, 2019 6.391 6.488 6.391 6.465 191,996 +0.07(+1.15%)
Feb 05, 2019 6.449 6.453 6.391 6.391 381,621 -0.05(-0.76%)
Feb 04, 2019 6.531 6.531 6.400 6.441 490,066 +0.01(+0.19%)
Feb 01, 2019 6.408 6.490 6.371 6.428 468,683 +0.04(+0.64%)
Jan 31, 2019 6.338 6.430 6.265 6.387 246,514 +0.06(+0.97%)
Jan 30, 2019 6.338 6.358 6.228 6.326 315,634 -0.01(-0.13%)
Jan 29, 2019 6.396 6.419 6.310 6.334 161,518 -0.00(-0.06%)
Jan 28, 2019 6.289 6.387 6.236 6.338 352,902 +0.05(+0.85%)
Jan 25, 2019 6.203 6.338 6.142 6.285 197,828 +0.09(+1.45%)
Jan 24, 2019 6.088 6.215 6.052 6.195 247,469 +0.05(+0.87%)
Jan 23, 2019 6.093 6.179 6.011 6.142 387,351 +0.05(+0.81%)
Jan 22, 2019 6.187 6.224 6.011 6.093 462,103 -0.10(-1.59%)
Jan 18, 2019 6.068 6.244 6.068 6.191 627,679 +0.12(+1.96%)
Jan 17, 2019 6.072 6.179 6.019 6.072 338,367 -0.00(-0.07%)
Jan 16, 2019 5.896 6.138 5.871 6.076 547,587 +0.14(+2.42%)
Jan 15, 2019 5.847 5.964 5.654 5.933 1,405,219 -0.05(-0.89%)
Jan 14, 2019 6.023 6.072 5.941 5.986 258,303 -0.08(-1.35%)
Jan 11, 2019 6.183 6.211 6.064 6.068 363,663 -0.12(-1.92%)
Jan 10, 2019 6.223 6.223 6.110 6.187 284,108 -0.04(-0.58%)
Jan 09, 2019 6.215 6.268 6.203 6.223 300,923 -0.01(-0.13%)
Jan 08, 2019 6.340 6.355 6.142 6.231 461,459 -0.03(-0.45%)
Jan 07, 2019 6.158 6.434 6.148 6.259 480,796 +0.15(+2.51%)
Jan 04, 2019 6.025 6.171 6.005 6.106 515,223 +0.15(+2.44%)
Jan 03, 2019 5.843 5.981 5.840 5.960 544,343 +0.14(+2.36%)
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.