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 )

10.44 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 7.546 7.734 7.487 7.663 296,559 +0.09(+1.20%)
Jun 29, 2022 7.663 7.669 7.559 7.572 181,727 -0.09(-1.19%)
Jun 28, 2022 7.806 7.865 7.637 7.663 374,086 -0.14(-1.83%)
Jun 27, 2022 7.760 7.891 7.689 7.806 230,857 +0.12(+1.52%)
Jun 24, 2022 7.630 7.767 7.627 7.689 320,421 +0.08(+1.03%)
Jun 23, 2022 7.565 7.617 7.481 7.611 206,685 +0.13(+1.74%)
Jun 22, 2022 7.377 7.526 7.299 7.481 282,507 +0.04(+0.52%)
Jun 21, 2022 7.507 7.643 7.403 7.442 697,611 -0.07(-0.87%)
Jun 17, 2022 7.409 7.598 7.403 7.507 260,863 +0.08(+1.14%)
Jun 16, 2022 7.578 7.578 7.403 7.422 686,725 -0.29(-3.79%)
Jun 15, 2022 7.689 7.799 7.611 7.715 404,284 +0.11(+1.45%)
Jun 14, 2022 7.643 7.793 7.585 7.604 413,018 +0.03(+0.34%)
Jun 13, 2022 7.806 7.865 7.526 7.578 833,093 -0.42(-5.21%)
Jun 10, 2022 8.001 8.053 7.832 7.995 338,857 -0.01(-0.16%)
Jun 09, 2022 8.333 8.333 8.001 8.008 488,901 -0.33(-3.90%)
Jun 08, 2022 8.436 8.436 8.307 8.333 297,472 -0.09(-1.07%)
Jun 07, 2022 8.326 8.474 8.223 8.423 478,879 +0.08(+0.93%)
Jun 06, 2022 8.269 8.349 8.178 8.346 589,931 +0.18(+2.21%)
Jun 03, 2022 8.140 8.185 8.140 8.166 370,955 -0.01(-0.08%)
Jun 02, 2022 8.159 8.191 8.114 8.172 623,429 +0.01(+0.16%)
Jun 01, 2022 8.172 8.204 8.153 8.159 450,456 -0.01(-0.08%)
May 31, 2022 8.211 8.249 8.159 8.166 401,995 +0.03(+0.32%)
May 27, 2022 8.166 8.185 8.075 8.140 348,531 -0.02(-0.24%)
May 26, 2022 8.166 8.269 8.133 8.159 327,772 -0.01(-0.16%)
May 25, 2022 8.037 8.172 8.011 8.172 224,910 +0.16(+2.01%)
May 24, 2022 7.863 8.024 7.856 8.011 241,121 +0.05(+0.57%)
May 23, 2022 8.011 8.018 7.850 7.966 254,845 +0.11(+1.39%)
May 20, 2022 7.979 8.005 7.799 7.857 239,393 -0.06(-0.81%)
May 19, 2022 7.741 7.960 7.741 7.921 295,772 +0.14(+1.82%)
May 18, 2022 7.979 8.030 7.754 7.779 390,883 -0.24(-2.97%)
May 17, 2022 8.005 8.133 7.908 8.018 413,475 +0.19(+2.47%)
May 16, 2022 7.612 8.018 7.612 7.825 596,329 +0.28(+3.67%)
May 13, 2022 7.387 7.644 7.387 7.548 499,742 +0.21(+2.80%)
May 12, 2022 7.779 7.786 7.078 7.342 2,087,694 -0.48(-6.17%)
May 11, 2022 7.915 8.043 7.818 7.825 425,538 -0.10(-1.22%)
May 10, 2022 8.217 8.230 7.850 7.921 781,778 -0.22(-2.69%)
May 09, 2022 8.312 8.312 8.114 8.140 606,550 -0.17(-1.99%)
May 06, 2022 8.286 8.394 8.242 8.305 425,446 +0.03(+0.38%)
May 05, 2022 8.318 8.324 8.258 8.273 370,829 -0.06(-0.76%)
May 04, 2022 8.343 8.362 8.318 8.337 643,710 -0.01(-0.08%)
May 03, 2022 8.369 8.382 8.337 8.343 413,694 +0.00(+0.00%)
May 02, 2022 8.324 8.362 8.280 8.343 744,220 +0.03(+0.31%)
Apr 29, 2022 8.229 8.337 8.216 8.318 248,244 +0.10(+1.24%)
Apr 28, 2022 8.337 8.345 8.153 8.216 498,207 -0.11(-1.38%)
Apr 27, 2022 8.229 8.350 8.210 8.331 273,722 +0.10(+1.16%)
Apr 26, 2022 8.242 8.305 8.191 8.235 286,608 -0.01(-0.08%)
Apr 25, 2022 8.293 8.299 8.153 8.242 338,106 -0.05(-0.61%)
Apr 22, 2022 8.273 8.318 8.248 8.293 333,386 +0.03(+0.31%)
Apr 21, 2022 8.369 8.369 8.261 8.267 220,998 -0.08(-0.99%)
Apr 20, 2022 8.318 8.375 8.318 8.350 322,498 +0.02(+0.23%)
Apr 19, 2022 8.331 8.401 8.312 8.331 522,504 -0.01(-0.08%)
Apr 18, 2022 8.273 8.350 8.267 8.337 457,223 +0.08(+0.92%)
Apr 14, 2022 8.178 8.267 8.172 8.261 441,224 +0.08(+1.01%)
Apr 13, 2022 8.229 8.267 8.140 8.178 627,174 -0.05(-0.62%)
Apr 12, 2022 8.172 8.273 8.146 8.229 456,397 +0.17(+2.05%)
Apr 11, 2022 8.299 8.304 8.019 8.063 676,493 -0.22(-2.69%)
Apr 08, 2022 8.267 8.318 8.229 8.286 408,333 +0.02(+0.23%)
Apr 07, 2022 8.286 8.343 8.161 8.267 530,241 -0.02(-0.23%)
Apr 06, 2022 8.349 8.362 8.078 8.286 1,345,513 -0.06(-0.75%)
Apr 05, 2022 8.393 8.406 8.343 8.349 944,551 -0.03(-0.30%)
Apr 04, 2022 8.311 8.406 8.311 8.374 730,476 +0.07(+0.83%)
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.