Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2022 8.162 8.174 8.125 8.143 533,581 -0.02(-0.30%)
Mar 30, 2022 8.125 8.187 8.106 8.168 449,892 +0.04(+0.53%)
Mar 29, 2022 8.087 8.162 8.057 8.125 661,847 +0.09(+1.08%)
Mar 28, 2022 8.137 8.150 7.846 8.038 1,882,893 -0.07(-0.92%)
Mar 25, 2022 8.180 8.187 7.988 8.112 993,758 -0.08(-0.98%)
Mar 24, 2022 8.218 8.221 8.180 8.193 284,454 -0.02(-0.30%)
Mar 23, 2022 8.211 8.218 8.174 8.218 337,460 +0.00(+0.00%)
Mar 22, 2022 8.242 8.267 8.205 8.218 424,712 -0.02(-0.30%)
Mar 21, 2022 8.317 8.341 8.230 8.242 470,489 -0.05(-0.60%)
Mar 18, 2022 8.323 8.323 8.267 8.292 344,992 -0.03(-0.37%)
Mar 17, 2022 8.335 8.357 8.298 8.323 306,082 -0.01(-0.15%)
Mar 16, 2022 8.329 8.360 8.218 8.335 630,785 +0.04(+0.52%)
Mar 15, 2022 8.199 8.434 8.168 8.292 387,226 +0.14(+1.67%)
Mar 14, 2022 8.546 8.546 8.106 8.156 1,000,993 -0.37(-4.29%)
Mar 11, 2022 8.577 8.595 8.515 8.521 316,042 -0.06(-0.65%)
Mar 10, 2022 8.540 8.639 8.515 8.577 305,660 -0.01(-0.07%)
Mar 09, 2022 8.528 8.583 8.473 8.583 497,143 +0.20(+2.34%)
Mar 08, 2022 8.393 8.569 8.374 8.386 747,982 +0.04(+0.44%)
Mar 07, 2022 8.607 8.607 8.343 8.350 744,488 -0.26(-3.00%)
Mar 04, 2022 8.583 8.614 8.558 8.607 229,319 -0.01(-0.07%)
Mar 03, 2022 8.632 8.644 8.571 8.614 390,141 +0.00(+0.00%)
Mar 02, 2022 8.620 8.637 8.558 8.614 429,247 +0.07(+0.79%)
Mar 01, 2022 8.595 8.650 8.512 8.546 354,223 -0.05(-0.57%)
Feb 28, 2022 8.650 8.657 8.552 8.595 472,582 -0.04(-0.43%)
Feb 25, 2022 8.638 8.650 8.583 8.632 1,042,550 +0.09(+1.08%)
Feb 24, 2022 8.325 8.546 8.258 8.540 865,422 +0.10(+1.24%)
Feb 23, 2022 8.595 8.632 8.435 8.436 993,037 -0.12(-1.43%)
Feb 22, 2022 8.687 8.706 8.479 8.558 1,037,362 -0.12(-1.41%)
Feb 18, 2022 8.681 0 +0.11(+1.29%)
Feb 17, 2022 8.607 8.767 8.528 8.571 625,190 -0.01(-0.14%)
Feb 16, 2022 8.552 8.595 8.423 8.583 353,016 +0.04(+0.50%)
Feb 15, 2022 8.632 8.644 8.503 8.540 583,580 +0.03(+0.36%)
Feb 14, 2022 8.614 8.644 8.491 8.509 1,199,473 +0.09(+1.09%)
Feb 11, 2022 8.509 8.529 8.337 8.417 461,923 -0.08(-0.94%)
Feb 10, 2022 8.515 8.595 8.472 8.497 256,192 -0.03(-0.36%)
Feb 09, 2022 8.595 8.614 8.515 8.528 703,787 -0.07(-0.79%)
Feb 08, 2022 8.546 8.607 8.546 8.595 289,481 +0.01(+0.07%)
Feb 07, 2022 8.546 8.614 8.515 8.589 383,544 +0.09(+1.01%)
Feb 04, 2022 8.497 8.558 8.491 8.503 455,603 -0.02(-0.29%)
Feb 03, 2022 8.515 8.527 494,994 -0.04(-0.43%)
Feb 02, 2022 8.558 8.582 8.503 8.564 910,887 +0.07(+0.79%)
Feb 01, 2022 8.406 8.497 8.363 8.497 506,210 +0.12(+1.38%)
Jan 31, 2022 8.351 8.381 499,421 +0.04(+0.44%)
Jan 28, 2022 8.339 8.369 8.284 8.345 549,557 +0.02(+0.22%)
Jan 27, 2022 8.400 8.418 8.296 8.327 471,809 -0.01(-0.15%)
Jan 26, 2022 8.400 8.429 8.272 8.339 494,008 -0.01(-0.07%)
Jan 25, 2022 8.254 8.448 8.199 8.345 823,857 +0.04(+0.44%)
Jan 24, 2022 8.393 8.393 7.806 8.308 1,746,589 -0.12(-1.44%)
Jan 21, 2022 8.540 8.546 8.400 8.430 844,594 -0.12(-1.42%)
Jan 20, 2022 8.600 8.607 8.533 8.552 424,934 -0.04(-0.43%)
Jan 19, 2022 8.619 8.643 8.582 8.588 314,041 -0.01(-0.14%)
Jan 18, 2022 8.582 8.619 8.552 8.600 753,134 +0.07(+0.86%)
Jan 14, 2022 8.527 0 +0.01(+0.14%)
Jan 13, 2022 8.619 8.619 8.497 8.515 453,460 -0.06(-0.71%)
Jan 12, 2022 8.704 8.740 8.558 8.576 748,354 -0.11(-1.26%)
Jan 11, 2022 8.686 8.813 8.649 8.686 806,731 +0.05(+0.56%)
Jan 10, 2022 8.582 8.710 8.564 8.637 887,800 +0.11(+1.28%)
Jan 07, 2022 8.443 8.618 8.431 8.527 477,503 +0.12(+1.44%)
Jan 06, 2022 8.401 8.419 8.370 8.407 256,627 +0.04(+0.51%)
Jan 05, 2022 8.419 8.449 8.346 8.364 530,805 -0.07(-0.79%)
Jan 04, 2022 8.443 8.471 8.419 8.431 525,515 +0.01(+0.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.