Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.754	8.770	8.687	8.695	678,370	-0.04(-0.48%)
Aug 30, 2023	8.754	8.812	8.682	8.737	690,866	+0.04(+0.48%)
Aug 29, 2023	8.628	8.703	8.611	8.695	447,079	+0.08(+0.97%)
Aug 28, 2023	8.561	8.645	8.544	8.611	600,909	+0.07(+0.78%)
Aug 25, 2023	8.544	8.544	8.502	8.544	283,094	+0.01(+0.10%)
Aug 24, 2023	8.569	8.576	8.511	8.536	353,657	-0.03(-0.29%)
Aug 23, 2023	8.586	8.586	8.548	8.561	266,498	+0.02(+0.20%)
Aug 22, 2023	8.586	8.603	8.536	8.544	191,017	-0.01(-0.10%)
Aug 21, 2023	8.586	8.594	8.527	8.553	427,089	-0.03(-0.29%)
Aug 18, 2023	8.502	8.603	8.495	8.578	404,661	-0.03(-0.29%)
Aug 17, 2023	8.678	8.695	8.527	8.603	730,640	-0.04(-0.48%)
Aug 16, 2023	8.720	8.737	8.594	8.645	655,343	-0.13(-1.53%)
Aug 15, 2023	8.804	8.862	8.750	8.779	514,392	+0.00(+0.00%)
Aug 14, 2023	8.687	8.795	8.645	8.779	708,972	+0.10(+1.16%)
Aug 11, 2023	8.703	8.703	8.653	8.678	486,439	-0.03(-0.29%)
Aug 10, 2023	8.645	8.791	8.628	8.703	626,110	+0.02(+0.19%)
Aug 09, 2023	8.654	8.707	8.596	8.687	739,506	+0.05(+0.57%)
Aug 08, 2023	8.621	8.695	8.571	8.637	514,819	+0.02(+0.29%)
Aug 07, 2023	8.546	8.621	8.497	8.612	597,584	+0.12(+1.46%)
Aug 04, 2023	8.505	8.546	8.439	8.489	1,488,728	-0.01(-0.10%)
Aug 03, 2023	8.497	8.513	8.456	8.497	1,188,787	-0.02(-0.29%)
Aug 02, 2023	8.538	8.538	8.456	8.522	517,177	-0.02(-0.29%)
Aug 01, 2023	8.571	8.579	8.513	8.546	367,261	+0.00(+0.00%)
Jul 31, 2023	8.563	8.588	8.513	8.546	461,831	+0.03(+0.39%)
Jul 28, 2023	8.497	8.530	8.480	8.513	632,981	+0.05(+0.58%)
Jul 27, 2023	8.464	8.505	8.439	8.464	264,869	+0.02(+0.29%)
Jul 26, 2023	8.472	8.480	8.406	8.439	430,748	+0.00(+0.00%)
Jul 25, 2023	8.406	8.447	8.390	8.439	662,909	+0.05(+0.59%)
Jul 24, 2023	8.530	8.538	8.365	8.390	728,482	-0.11(-1.26%)
Jul 21, 2023	8.662	8.662	8.489	8.497	3,007,694	-0.11(-1.25%)
Jul 20, 2023	8.588	8.637	8.588	8.604	442,638	+0.02(+0.29%)
Jul 19, 2023	8.621	8.629	8.571	8.579	522,620	-0.03(-0.38%)
Jul 18, 2023	8.497	8.621	8.497	8.612	792,609	+0.11(+1.26%)
Jul 17, 2023	8.579	8.588	8.464	8.505	747,523	-0.06(-0.67%)
Jul 14, 2023	8.447	8.579	8.388	8.563	441,687	+0.13(+1.57%)
Jul 13, 2023	8.381	8.451	8.348	8.431	366,486	+0.06(+0.69%)
Jul 12, 2023	8.381	8.390	8.249	8.373	961,269	+0.02(+0.30%)
Jul 11, 2023	8.373	8.390	8.340	8.348	318,378	-0.02(-0.20%)
Jul 10, 2023	8.357	8.390	8.332	8.365	547,433	+0.04(+0.50%)
Jul 07, 2023	8.324	8.389	8.307	8.324	1,274,299	-0.01(-0.10%)
Jul 06, 2023	8.348	8.356	8.275	8.332	736,880	-0.03(-0.39%)
Jul 05, 2023	8.307	8.397	8.287	8.364	987,416	+0.10(+1.18%)
Jul 03, 2023	8.283	8.291	8.259	8.267	400,988	+0.02(+0.20%)
Jun 30, 2023	8.283	8.291	8.242	8.251	497,696	+0.02(+0.20%)
Jun 29, 2023	8.462	8.470	8.234	8.234	846,633	-0.21(-2.50%)
Jun 28, 2023	8.413	8.458	8.389	8.445	403,282	+0.06(+0.68%)
Jun 27, 2023	8.340	8.405	8.312	8.389	458,481	+0.09(+1.08%)
Jun 26, 2023	8.291	8.340	8.275	8.299	336,898	+0.02(+0.29%)
Jun 23, 2023	8.275	8.283	8.242	8.275	506,110	+0.00(+0.00%)
Jun 22, 2023	8.283	8.307	8.251	8.275	316,288	-0.01(-0.10%)
Jun 21, 2023	8.315	8.315	8.251	8.283	345,058	-0.04(-0.49%)
Jun 20, 2023	8.315	8.356	8.259	8.324	454,486	-0.03(-0.39%)
Jun 16, 2023	8.380	8.393	8.324	8.356	350,979	-0.02(-0.19%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Eagle Point Credit Inc (NY: ECC )

Historical Prices