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 (%)
Apr 30, 2015 5.229 5.241 5.209 5.227 14,652 -0.02(-0.32%)
Apr 29, 2015 5.234 5.244 5.221 5.243 16,956 -0.01(-0.26%)
Apr 28, 2015 5.234 5.259 5.221 5.257 78,374 +0.02(+0.43%)
Apr 27, 2015 5.257 5.257 5.221 5.234 18,999 +0.01(+0.24%)
Apr 24, 2015 5.284 5.284 5.221 5.221 21,070 -0.02(-0.38%)
Apr 23, 2015 5.273 5.273 5.237 5.242 5,662 +0.01(+0.24%)
Apr 22, 2015 5.221 5.246 5.221 5.229 8,969 -0.01(-0.28%)
Apr 21, 2015 5.221 5.247 5.189 5.244 96,054 +0.01(+0.24%)
Apr 20, 2015 5.252 5.252 5.224 5.231 10,089 +0.00(+0.08%)
Apr 17, 2015 5.207 5.234 5.207 5.227 24,507 +0.02(+0.35%)
Apr 16, 2015 5.234 5.247 5.209 5.209 54,924 -0.02(-0.34%)
Apr 15, 2015 5.282 5.320 5.223 5.227 79,475 -0.09(-1.75%)
Apr 14, 2015 5.279 5.320 5.247 5.320 33,218 +0.02(+0.28%)
Apr 13, 2015 5.282 5.305 5.157 5.305 199,092 +0.06(+1.05%)
Apr 10, 2015 5.249 5.283 5.234 5.249 9,589 -0.06(-1.09%)
Apr 09, 2015 5.284 5.317 5.272 5.307 34,406 +0.03(+0.48%)
Apr 08, 2015 5.259 5.284 5.234 5.282 12,752 -0.00(-0.05%)
Apr 07, 2015 5.259 5.284 5.259 5.284 36,755 +0.01(+0.19%)
Apr 06, 2015 5.289 5.289 5.274 5.274 5,205 -0.01(-0.10%)
Apr 02, 2015 5.279 5.279 5.279 5.279 21,459 +0.01(+0.10%)
Apr 01, 2015 5.239 5.277 5.222 5.274 14,191 -0.01(-0.19%)
Mar 31, 2015 5.169 5.320 5.169 5.284 88,142 +0.04(+0.77%)
Mar 30, 2015 5.174 5.244 5.173 5.244 32,825 +0.09(+1.81%)
Mar 27, 2015 5.284 5.297 5.136 5.151 86,167 -0.18(-3.35%)
Mar 26, 2015 5.372 5.372 5.300 5.330 45,235 +0.04(+0.76%)
Mar 25, 2015 5.234 5.320 5.234 5.289 61,552 +0.06(+1.11%)
Mar 24, 2015 5.206 5.247 5.171 5.232 106,085 -0.00(-0.05%)
Mar 23, 2015 5.287 5.287 5.234 5.234 21,658 -0.03(-0.48%)
Mar 20, 2015 5.190 5.332 5.133 5.259 77,901 +0.10(+2.00%)
Mar 19, 2015 5.177 5.211 5.103 5.156 22,528 +0.00(+0.00%)
Mar 18, 2015 5.209 5.211 5.156 5.156 87,411 -0.03(-0.58%)
Mar 17, 2015 5.221 5.277 5.157 5.186 86,406 +0.03(+0.54%)
Mar 16, 2015 5.227 5.239 5.118 5.159 83,620 -0.04(-0.77%)
Mar 13, 2015 5.189 5.259 5.159 5.199 93,193 +0.02(+0.29%)
Mar 12, 2015 5.189 5.325 5.181 5.184 59,160 -0.04(-0.77%)
Mar 11, 2015 5.203 5.370 5.203 5.224 139,482 +0.03(+0.53%)
Mar 10, 2015 5.171 5.247 5.161 5.196 79,650 +0.04(+0.78%)
Mar 09, 2015 5.201 5.274 5.106 5.156 65,145 -0.11(-2.06%)
Mar 06, 2015 5.282 5.284 5.159 5.264 144,016 +0.01(+0.24%)
Mar 05, 2015 5.284 5.284 5.146 5.252 126,050 -0.02(-0.29%)
Mar 04, 2015 5.184 5.284 5.136 5.267 84,260 +0.11(+2.20%)
Mar 03, 2015 5.294 5.294 5.151 5.154 180,271 -0.14(-2.66%)
Mar 02, 2015 5.320 5.433 5.284 5.294 69,270 +0.01(+0.19%)
Feb 27, 2015 5.347 5.370 5.284 5.284 85,539 -0.06(-1.18%)
Feb 26, 2015 5.297 5.398 5.297 5.347 73,021 -0.01(-0.19%)
Feb 25, 2015 5.461 5.461 5.299 5.357 62,240 +0.01(+0.19%)
Feb 24, 2015 5.302 5.360 5.299 5.347 70,593 +0.00(+0.00%)
Feb 23, 2015 5.295 5.362 5.295 5.347 11,623 +0.00(+0.00%)
Feb 20, 2015 5.284 5.352 5.284 5.347 55,369 +0.00(+0.00%)
Feb 19, 2015 5.335 5.350 5.335 5.347 17,052 -0.01(-0.21%)
Feb 18, 2015 5.312 5.360 5.284 5.359 74,893 +0.02(+0.45%)
Feb 17, 2015 5.312 5.334 5.312 5.334 10,562 +0.02(+0.42%)
Feb 13, 2015 5.403 5.312 5.312 5.312 30,599 -0.02(-0.42%)
Feb 12, 2015 5.315 5.335 5.284 5.335 35,829 -0.01(-0.24%)
Feb 11, 2015 5.271 5.388 5.260 5.347 101,519 +0.06(+1.19%)
Feb 10, 2015 5.272 5.289 5.232 5.284 41,317 -0.01(-0.24%)
Feb 09, 2015 5.310 5.350 5.254 5.297 22,862 +0.02(+0.33%)
Feb 06, 2015 5.294 5.294 5.239 5.279 15,677 +0.06(+1.21%)
Feb 05, 2015 5.227 5.274 5.209 5.216 30,909 -0.06(-1.14%)
Feb 04, 2015 5.274 5.277 5.229 5.277 15,240 -0.04(-0.80%)
Feb 03, 2015 5.352 5.352 5.292 5.320 10,682 +0.03(+0.48%)
Feb 02, 2015 5.259 5.380 5.216 5.294 36,286 +0.04(+0.72%)
Jan 30, 2015 5.209 5.262 5.209 5.257 10,701 +0.01(+0.14%)
Jan 29, 2015 5.242 5.259 5.216 5.249 27,237 +0.00(+0.05%)
Jan 28, 2015 5.234 5.247 5.196 5.247 34,780 +0.05(+0.87%)
Jan 27, 2015 5.244 5.259 5.169 5.201 43,908 +0.01(+0.24%)
Jan 26, 2015 5.239 5.272 5.161 5.189 31,922 -0.03(-0.63%)
Jan 23, 2015 5.176 5.234 5.161 5.221 86,763 +0.05(+0.92%)
Jan 22, 2015 5.179 5.184 5.171 5.174 25,902 +0.01(+0.15%)
Jan 21, 2015 5.184 5.184 5.166 5.166 9,132 +0.00(+0.05%)
Jan 20, 2015 5.191 5.206 5.164 5.164 22,536 -0.06(-1.06%)
Jan 16, 2015 5.184 5.219 5.161 5.219 32,781 +0.05(+0.87%)
Jan 15, 2015 5.204 5.216 5.166 5.174 14,067 +0.01(+0.24%)
Jan 14, 2015 5.159 5.215 5.159 5.161 8,265 -0.01(-0.10%)
Jan 13, 2015 5.234 5.234 5.161 5.167 19,313 -0.05(-1.00%)
Jan 12, 2015 5.169 5.254 5.149 5.219 33,564 +0.06(+1.20%)
Jan 09, 2015 5.113 5.159 5.101 5.157 38,249 -0.00(-0.07%)
Jan 08, 2015 5.159 5.179 5.152 5.161 60,205 +0.01(+0.15%)
Jan 07, 2015 5.146 5.179 5.141 5.154 38,885 +0.03(+0.64%)
Jan 06, 2015 5.146 5.146 5.096 5.121 88,409 -0.02(-0.44%)
Jan 05, 2015 5.179 5.179 5.121 5.143 9,247 +0.03(+0.59%)
Jan 02, 2015 5.086 5.113 4.972 5.113 61,950 +0.06(+1.09%)
Dec 31, 2014 4.990 5.058 5.058 5.058 116,834 +0.00(+0.05%)
Dec 30, 2014 5.101 5.171 5.020 5.055 48,430 -0.00(-0.05%)
Dec 29, 2014 5.068 5.096 5.058 5.058 25,568 -0.11(-2.14%)
Dec 26, 2014 5.196 5.196 5.169 5.169 20,342 -0.00(-0.05%)
Dec 24, 2014 5.174 5.171 5.171 5.171 23,049 +0.01(+0.24%)
Dec 23, 2014 5.221 5.221 5.126 5.159 62,073 -0.04(-0.77%)
Dec 22, 2014 5.184 5.221 5.184 5.199 27,360 +0.05(+1.03%)
Dec 19, 2014 5.378 5.378 5.146 5.146 93,372 -0.08(-1.49%)
Dec 18, 2014 5.174 5.345 5.174 5.224 99,591 +0.00(+0.05%)
Dec 17, 2014 5.108 5.282 5.086 5.221 168,512 +0.10(+1.97%)
Dec 16, 2014 5.196 5.259 5.108 5.121 249,812 -0.09(-1.69%)
Dec 15, 2014 5.247 5.342 5.196 5.209 37,983 -0.08(-1.43%)
Dec 12, 2014 5.302 5.383 5.252 5.284 100,847 +0.00(+0.00%)
Dec 11, 2014 5.211 5.374 5.206 5.284 177,573 -0.04(-0.76%)
Dec 10, 2014 5.382 5.382 5.189 5.325 242,563 -0.05(-0.84%)
Dec 09, 2014 5.267 5.440 5.209 5.370 346,061 +0.08(+1.57%)
Dec 08, 2014 5.317 5.347 5.284 5.287 145,042 -0.05(-0.85%)
Dec 05, 2014 5.267 5.335 5.267 5.332 124,592 +0.03(+0.62%)
Dec 04, 2014 5.264 5.347 5.259 5.299 129,460 -0.01(-0.19%)
Dec 03, 2014 5.307 5.347 5.247 5.310 87,928 +0.06(+1.20%)
Dec 02, 2014 5.239 5.340 5.234 5.247 73,653 -0.05(-0.86%)
Dec 01, 2014 5.335 5.347 5.292 5.292 22,286 -0.06(-1.04%)
Nov 28, 2014 5.287 5.347 5.234 5.347 27,790 +0.06(+1.19%)
Nov 26, 2014 5.257 5.284 5.284 5.284 50,469 +0.00(+0.00%)
Nov 25, 2014 5.287 5.287 5.166 5.284 81,200 +0.06(+1.06%)
Nov 24, 2014 5.257 5.307 5.197 5.229 70,263 -0.05(-0.95%)
Nov 21, 2014 5.176 5.365 5.133 5.279 163,783 +0.08(+1.45%)
Nov 20, 2014 5.227 5.227 5.138 5.204 21,769 +0.06(+1.12%)
Nov 19, 2014 5.154 5.171 5.121 5.146 62,729 -0.04(-0.68%)
Nov 18, 2014 5.103 5.181 5.058 5.181 108,322 +0.04(+0.68%)
Nov 17, 2014 5.176 5.176 5.096 5.146 77,130 -0.01(-0.15%)
Nov 14, 2014 5.151 5.159 5.093 5.154 52,341 +0.01(+0.24%)
Nov 13, 2014 5.113 5.156 5.113 5.141 57,805 +0.01(+0.15%)
Nov 12, 2014 5.194 5.194 5.086 5.133 42,676 -0.04(-0.78%)
Nov 11, 2014 5.091 5.174 5.058 5.174 126,098 +0.08(+1.63%)
Nov 10, 2014 5.284 5.491 5.058 5.091 158,581 -0.07(-1.27%)
Nov 07, 2014 5.184 5.229 5.013 5.156 1,832,491 +0.05(+0.89%)
Nov 06, 2014 5.035 5.111 5.033 5.111 98,936 +0.03(+0.55%)
Nov 05, 2014 5.033 5.106 5.033 5.083 568,175 +0.01(+0.25%)
Nov 04, 2014 5.035 5.083 5.033 5.070 134,741 +0.03(+0.65%)
Nov 03, 2014 5.053 5.065 5.033 5.038 27,821 -0.02(-0.35%)
Oct 31, 2014 5.033 5.055 5.024 5.055 16,225 +0.02(+0.42%)
Oct 30, 2014 5.005 5.043 4.970 5.034 100,919 +0.01(+0.28%)
Oct 29, 2014 4.985 5.038 4.937 5.020 254,330 +0.01(+0.20%)
Oct 28, 2014 5.284 5.284 4.970 5.010 235,561 +0.03(+0.66%)
Oct 27, 2014 4.967 4.932 4.932 4.977 171,707 +0.05(+0.92%)
Oct 24, 2014 4.908 4.939 4.907 4.932 42,283 -0.04(-0.81%)
Oct 23, 2014 4.834 5.033 4.831 4.972 127,965 +0.13(+2.65%)
Oct 22, 2014 4.821 4.859 4.821 4.844 87,260 -0.01(-0.10%)
Oct 21, 2014 4.847 4.854 4.819 4.849 273,031 +0.00(+0.00%)
Oct 20, 2014 4.857 4.869 4.829 4.849 50,242 +0.03(+0.63%)
Oct 17, 2014 4.907 4.957 4.819 4.819 80,159 -0.01(-0.16%)
Oct 16, 2014 4.784 4.882 4.781 4.826 47,906 +0.04(+0.89%)
Oct 15, 2014 4.781 4.831 4.781 4.784 158,438 -0.01(-0.11%)
Oct 14, 2014 4.781 4.819 4.781 4.789 163,445 +0.01(+0.16%)
Oct 13, 2014 4.852 4.819 4.781 4.781 169,557 -0.04(-0.78%)
Oct 10, 2014 4.831 4.932 4.806 4.819 299,538 +0.01(+0.26%)
Oct 09, 2014 4.821 4.841 4.756 4.806 456,959 -0.02(-0.31%)
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.