Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.22	10.23	10.20	10.21	495,049	+0.01(+0.10%)
May 16, 2024	10.22	10.22	10.17	10.20	766,878	+0.00(+0.00%)
May 15, 2024	10.16	10.25	10.13	10.20	743,088	+0.07(+0.69%)
May 14, 2024	10.15	10.15	10.12	10.13	602,078	-0.02(-0.20%)
May 13, 2024	10.13	10.16	10.11	10.15	466,096	+0.03(+0.30%)
May 10, 2024	10.16	10.18	10.07	10.12	825,272	-0.05(-0.49%)
May 09, 2024	10.12	10.17	10.06	10.17	1,076,333	+0.04(+0.39%)
May 08, 2024	10.12	10.16	10.07	10.13	766,668	+0.04(+0.39%)
May 07, 2024	10.09	10.14	10.07	10.09	917,247	+0.00(+0.00%)
May 06, 2024	9.983	10.11	9.973	10.09	1,379,283	+0.14(+1.38%)
May 03, 2024	9.944	9.953	9.924	9.953	1,143,893	+0.05(+0.50%)
May 02, 2024	9.914	9.914	9.894	9.904	514,221	+0.03(+0.30%)
May 01, 2024	9.894	9.894	9.865	9.875	616,676	-0.02(-0.20%)
Apr 30, 2024	9.904	9.904	9.884	9.894	447,394	+0.01(+0.10%)
Apr 29, 2024	9.894	9.904	9.855	9.884	528,133	+0.02(+0.20%)
Apr 26, 2024	9.875	9.884	9.855	9.865	423,283	+0.03(+0.30%)
Apr 25, 2024	9.865	9.865	9.816	9.835	496,300	-0.04(-0.40%)
Apr 24, 2024	9.884	9.884	9.835	9.875	383,568	+0.01(+0.10%)
Apr 23, 2024	9.825	9.870	9.825	9.865	569,476	+0.04(+0.40%)
Apr 22, 2024	9.806	9.825	9.806	9.825	519,730	+0.02(+0.20%)
Apr 19, 2024	9.825	9.835	9.796	9.806	485,467	+0.01(+0.10%)
Apr 18, 2024	9.796	9.806	9.786	9.796	500,914	-0.01(-0.10%)
Apr 17, 2024	9.776	9.806	9.766	9.806	439,388	+0.04(+0.40%)
Apr 16, 2024	9.806	9.815	9.712	9.766	702,526	-0.02(-0.20%)
Apr 15, 2024	9.904	9.912	9.747	9.786	849,307	-0.06(-0.60%)
Apr 12, 2024	9.944	9.953	9.835	9.845	678,096	-0.10(-0.99%)
Apr 11, 2024	9.944	9.953	9.865	9.944	684,862	+0.00(+0.00%)
Apr 10, 2024	9.953	9.983	9.914	9.944	986,454	-0.04(-0.39%)
Apr 09, 2024	9.983	10.01	9.953	9.983	896,266	-0.02(-0.20%)
Apr 08, 2024	9.935	10.00	9.925	10.00	1,179,512	+0.08(+0.78%)
Apr 05, 2024	9.886	9.925	9.828	9.925	939,479	+0.07(+0.69%)
Apr 04, 2024	9.886	9.906	9.848	9.857	774,159	-0.04(-0.39%)
Apr 03, 2024	9.857	9.896	9.809	9.896	1,337,261	+0.06(+0.59%)
Apr 02, 2024	9.838	9.857	9.799	9.838	647,675	+0.00(+0.00%)
Apr 01, 2024	9.818	9.838	9.799	9.838	622,161	+0.04(+0.40%)
Mar 28, 2024	9.828	9.838	9.780	9.799	711,475	-0.02(-0.20%)
Mar 27, 2024	9.770	9.818	9.751	9.818	641,597	+0.08(+0.80%)
Mar 26, 2024	9.712	9.780	9.707	9.741	900,160	+0.04(+0.40%)
Mar 25, 2024	9.702	9.717	9.683	9.702	695,574	+0.01(+0.10%)
Mar 22, 2024	9.712	9.722	9.683	9.692	965,345	+0.00(+0.00%)
Mar 21, 2024	9.731	9.751	9.673	9.692	848,676	+0.00(+0.00%)
Mar 20, 2024	9.712	9.741	9.683	9.692	639,093	+0.00(+0.00%)
Mar 19, 2024	9.712	9.741	9.673	9.692	632,858	-0.01(-0.10%)
Mar 18, 2024	9.857	9.857	9.683	9.702	842,900	-0.12(-1.18%)
Mar 15, 2024	9.925	9.925	9.799	9.818	472,536	-0.01(-0.10%)
Mar 14, 2024	9.944	9.950	9.760	9.828	601,689	-0.12(-1.17%)
Mar 13, 2024	9.867	10.00	9.848	9.944	740,218	+0.08(+0.79%)
Mar 12, 2024	9.770	9.867	9.723	9.867	925,035	+0.11(+1.09%)
Mar 11, 2024	9.731	9.760	9.702	9.760	370,985	+0.01(+0.10%)
Mar 08, 2024	9.789	9.789	9.731	9.751	554,610	-0.03(-0.30%)
Mar 07, 2024	9.731	9.789	9.692	9.780	728,186	+0.26(+2.75%)
Mar 06, 2024	9.527	9.527	9.480	9.518	1,317,673	+0.05(+0.50%)
Mar 05, 2024	9.480	9.480	9.434	9.471	1,235,784	+0.00(+0.00%)
Mar 04, 2024	9.527	9.535	9.462	9.471	739,124	-0.04(-0.39%)

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 Santa Clara

Find A Business

or Browse Listings

Eagle Point Credit Inc (NY: ECC )

Historical Prices