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 )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 7.715 7.715 7.636 7.647 252,658 -0.02(-0.29%)
Jun 29, 2021 7.658 7.703 7.641 7.670 150,782 +0.02(+0.30%)
Jun 28, 2021 7.664 7.675 7.636 7.647 225,659 +0.02(+0.22%)
Jun 25, 2021 7.647 7.675 7.619 7.630 136,255 -0.01(-0.07%)
Jun 24, 2021 7.647 7.658 7.619 7.636 336,771 -0.01(-0.07%)
Jun 23, 2021 7.619 7.658 7.619 7.641 121,346 +0.01(+0.07%)
Jun 22, 2021 7.675 7.675 7.633 7.636 242,976 -0.05(-0.66%)
Jun 21, 2021 7.686 7.703 7.681 7.686 234,132 +0.01(+0.15%)
Jun 18, 2021 7.720 7.737 7.658 7.675 264,500 -0.05(-0.58%)
Jun 17, 2021 7.788 7.816 7.703 7.720 170,084 -0.06(-0.73%)
Jun 16, 2021 7.839 7.873 7.765 7.777 172,926 -0.06(-0.72%)
Jun 15, 2021 7.844 7.872 7.822 7.833 245,397 -0.01(-0.14%)
Jun 14, 2021 7.816 7.901 7.799 7.844 315,447 +0.07(+0.87%)
Jun 11, 2021 7.878 7.918 7.771 7.777 266,462 -0.10(-1.22%)
Jun 10, 2021 8.014 8.042 7.658 7.873 599,074 -0.17(-2.11%)
Jun 09, 2021 8.014 8.065 8.014 8.042 287,516 -0.02(-0.21%)
Jun 08, 2021 8.104 8.104 8.042 8.059 213,276 -0.02(-0.28%)
Jun 07, 2021 8.081 8.104 8.003 8.081 229,372 +0.01(+0.07%)
Jun 04, 2021 8.076 8.081 7.941 8.076 325,188 +0.05(+0.63%)
Jun 03, 2021 7.840 8.093 7.840 8.025 880,141 +0.21(+2.66%)
Jun 02, 2021 7.683 7.885 7.649 7.818 425,893 +0.18(+2.35%)
Jun 01, 2021 7.509 7.699 7.509 7.638 408,855 +0.19(+2.48%)
May 28, 2021 7.520 7.576 7.453 7.453 222,704 -0.06(-0.75%)
May 27, 2021 7.520 7.565 7.464 7.509 306,072 -0.01(-0.15%)
May 26, 2021 7.571 7.575 7.475 7.520 262,853 -0.05(-0.67%)
May 25, 2021 7.593 7.632 7.565 7.571 129,039 -0.02(-0.22%)
May 24, 2021 7.588 7.627 7.565 7.588 349,135 +0.01(+0.15%)
May 21, 2021 7.593 7.627 7.559 7.576 224,024 +0.00(+0.00%)
May 20, 2021 7.576 7.627 7.559 7.576 329,351 +0.01(+0.07%)
May 19, 2021 7.711 7.722 7.402 7.571 647,583 -0.14(-1.82%)
May 18, 2021 7.846 7.907 7.666 7.711 762,783 +0.02(+0.29%)
May 17, 2021 7.790 7.790 7.632 7.689 671,145 +0.11(+1.41%)
May 14, 2021 7.240 7.708 7.217 7.582 1,501,146 +0.45(+6.38%)
May 13, 2021 6.880 7.155 6.880 7.127 159,561 +0.23(+3.34%)
May 12, 2021 7.032 7.038 6.864 6.897 237,126 -0.15(-2.07%)
May 11, 2021 7.071 7.122 7.026 7.043 128,824 -0.07(-1.03%)
May 10, 2021 7.240 7.267 7.088 7.116 550,936 -0.17(-2.39%)
May 07, 2021 7.240 7.346 7.189 7.290 216,784 +0.01(+0.08%)
May 06, 2021 7.223 7.335 7.173 7.284 217,000 +0.03(+0.38%)
May 05, 2021 7.195 7.307 7.145 7.257 231,800 +0.09(+1.32%)
May 04, 2021 7.156 7.251 7.028 7.162 257,542 +0.01(+0.08%)
May 03, 2021 6.972 7.245 6.972 7.156 332,915 +0.18(+2.64%)
Apr 30, 2021 6.972 7.000 6.950 6.972 190,939 +0.00(+0.04%)
Apr 29, 2021 6.972 6.978 6.944 6.969 211,320 +0.02(+0.28%)
Apr 28, 2021 6.916 6.972 6.916 6.950 365,750 +0.03(+0.48%)
Apr 27, 2021 6.905 6.978 6.888 6.916 282,601 +0.03(+0.40%)
Apr 26, 2021 6.905 6.916 6.872 6.888 822,009 +0.04(+0.57%)
Apr 23, 2021 6.861 6.866 6.827 6.849 265,343 +0.02(+0.33%)
Apr 22, 2021 6.833 6.861 6.822 6.827 115,257 -0.01(-0.08%)
Apr 21, 2021 6.855 6.877 6.782 6.833 307,260 +0.01(+0.08%)
Apr 20, 2021 6.849 6.888 6.766 6.827 416,149 -0.03(-0.49%)
Apr 19, 2021 6.866 6.883 6.827 6.861 255,543 +0.00(+0.00%)
Apr 16, 2021 6.861 6.877 6.844 6.861 220,163 +0.00(+0.00%)
Apr 15, 2021 6.861 6.877 6.833 6.861 230,766 +0.00(+0.00%)
Apr 14, 2021 6.849 6.883 6.849 6.861 184,773 +0.02(+0.24%)
Apr 13, 2021 6.900 6.916 6.805 6.844 394,495 -0.06(-0.81%)
Apr 12, 2021 6.883 6.916 6.866 6.900 1,097,356 +0.12(+1.81%)
Apr 09, 2021 6.794 6.822 6.743 6.777 156,875 -0.04(-0.57%)
Apr 08, 2021 6.816 6.849 6.788 6.816 149,759 +0.00(+0.00%)
Apr 07, 2021 6.761 6.827 6.738 6.816 188,638 +0.08(+1.23%)
Apr 06, 2021 6.716 6.788 6.716 6.733 103,630 -0.02(-0.25%)
Apr 05, 2021 6.788 6.799 6.650 6.749 237,822 -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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.