Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

10.22 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2017 6.501 6.517 6.443 6.507 110,997 +0.01(+0.15%)
May 30, 2017 6.452 6.534 6.439 6.498 91,985 +0.03(+0.50%)
May 26, 2017 6.478 6.497 6.420 6.465 104,383 +0.01(+0.20%)
May 25, 2017 6.394 6.452 6.391 6.452 84,447 +0.06(+0.96%)
May 24, 2017 6.449 6.514 6.371 6.391 303,260 -0.06(-1.00%)
May 23, 2017 6.426 6.455 6.342 6.455 233,051 +0.08(+1.32%)
May 22, 2017 6.404 6.428 6.341 6.371 120,038 -0.03(-0.40%)
May 19, 2017 6.397 6.436 6.326 6.397 115,786 +0.03(+0.46%)
May 18, 2017 6.268 6.388 6.268 6.368 62,027 +0.07(+1.08%)
May 17, 2017 6.326 6.381 6.300 6.300 183,914 -0.03(-0.41%)
May 16, 2017 6.323 6.388 6.323 6.326 117,283 +0.02(+0.36%)
May 15, 2017 6.294 6.336 6.294 6.303 134,338 -0.00(-0.05%)
May 12, 2017 6.255 6.356 6.255 6.307 93,562 +0.02(+0.36%)
May 11, 2017 6.307 6.349 6.271 6.284 153,929 -0.01(-0.15%)
May 10, 2017 6.303 6.358 6.243 6.294 177,845 -0.04(-0.60%)
May 09, 2017 6.355 6.355 6.296 6.332 159,340 -0.03(-0.51%)
May 08, 2017 6.246 6.374 6.246 6.364 280,212 +0.07(+1.17%)
May 05, 2017 6.275 6.319 6.243 6.291 225,694 -0.06(-0.91%)
May 04, 2017 6.499 6.499 5.993 6.348 963,197 -0.11(-1.69%)
May 03, 2017 6.531 6.531 6.435 6.457 164,051 -0.06(-0.88%)
May 02, 2017 6.428 6.527 6.428 6.515 196,550 +0.09(+1.34%)
May 01, 2017 6.403 6.486 6.387 6.428 259,005 +0.08(+1.21%)
Apr 28, 2017 6.300 6.486 6.264 6.351 420,930 +0.07(+1.07%)
Apr 27, 2017 6.243 6.338 6.233 6.284 291,302 +0.04(+0.72%)
Apr 26, 2017 6.291 6.291 6.233 6.239 311,525 -0.05(-0.76%)
Apr 25, 2017 6.313 6.313 6.243 6.287 328,680 +0.01(+0.10%)
Apr 24, 2017 6.303 6.323 6.275 6.281 461,300 +0.02(+0.36%)
Apr 21, 2017 6.243 6.323 6.243 6.259 656,761 +0.02(+0.26%)
Apr 20, 2017 6.227 6.307 6.195 6.243 4,014,086 -0.32(-4.88%)
Apr 19, 2017 6.595 6.761 6.547 6.563 288,496 -0.00(-0.05%)
Apr 18, 2017 6.537 6.592 6.537 6.566 94,017 +0.03(+0.49%)
Apr 17, 2017 6.627 6.643 6.467 6.534 128,094 -0.06(-0.87%)
Apr 13, 2017 6.672 6.780 6.531 6.592 196,153 -0.08(-1.20%)
Apr 12, 2017 6.912 6.956 6.579 6.672 499,391 -0.21(-3.02%)
Apr 11, 2017 6.965 7.012 6.708 6.880 318,784 -0.10(-1.50%)
Apr 10, 2017 6.794 6.994 6.778 6.984 306,848 +0.22(+3.28%)
Apr 07, 2017 6.803 6.838 6.745 6.762 204,590 -0.04(-0.61%)
Apr 06, 2017 6.895 6.961 6.800 6.803 249,026 -0.02(-0.33%)
Apr 05, 2017 6.803 6.851 6.781 6.826 170,587 +0.01(+0.19%)
Apr 04, 2017 6.765 6.851 6.756 6.813 285,264 +0.07(+1.02%)
Apr 03, 2017 6.819 6.819 6.629 6.745 446,526 +0.13(+1.99%)
Mar 31, 2017 6.483 6.658 6.426 6.613 723,044 +0.19(+3.01%)
Mar 30, 2017 6.388 6.668 6.328 6.420 1,588,343 +0.26(+4.22%)
Mar 29, 2017 6.179 6.179 6.122 6.160 62,592 +0.01(+0.15%)
Mar 28, 2017 6.169 6.169 6.137 6.150 48,650 -0.00(-0.05%)
Mar 27, 2017 6.169 6.195 6.133 6.153 33,715 -0.02(-0.26%)
Mar 24, 2017 6.153 6.179 6.122 6.169 111,268 +0.02(+0.26%)
Mar 23, 2017 6.179 6.179 6.131 6.153 86,039 -0.03(-0.46%)
Mar 22, 2017 6.125 6.224 6.125 6.182 80,396 +0.05(+0.88%)
Mar 21, 2017 6.235 6.235 6.122 6.128 118,059 -0.10(-1.58%)
Mar 20, 2017 6.226 6.231 6.166 6.226 83,662 +0.03(+0.56%)
Mar 17, 2017 6.133 6.233 6.131 6.191 102,519 +0.01(+0.21%)
Mar 16, 2017 6.026 6.255 6.026 6.179 198,089 +0.13(+2.10%)
Mar 15, 2017 6.001 6.058 5.954 6.052 155,441 +0.11(+1.81%)
Mar 14, 2017 6.014 6.020 5.928 5.944 155,681 -0.07(-1.21%)
Mar 13, 2017 6.045 6.058 5.998 6.017 124,462 +0.02(+0.37%)
Mar 10, 2017 5.979 6.101 5.979 5.995 166,931 +0.00(+0.00%)
Mar 09, 2017 6.054 6.089 5.970 5.995 130,128 -0.06(-0.98%)
Mar 08, 2017 6.051 6.054 5.963 6.054 114,593 +0.05(+0.76%)
Mar 07, 2017 5.979 6.054 5.976 6.009 75,530 +0.04(+0.65%)
Mar 06, 2017 5.966 6.029 5.954 5.970 258,151 -0.07(-1.14%)
Mar 03, 2017 5.941 6.051 5.924 6.039 256,192 +0.13(+2.26%)
Mar 02, 2017 5.837 5.933 5.809 5.905 125,503 +0.06(+1.06%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.