Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 7.450 7.456 7.411 7.456 174,973 +0.01(+0.08%)
Jul 29, 2021 7.366 7.462 7.355 7.450 134,870 +0.08(+1.06%)
Jul 28, 2021 7.299 7.372 7.288 7.372 105,872 +0.07(+0.92%)
Jul 27, 2021 7.422 7.428 7.282 7.304 168,599 -0.11(-1.51%)
Jul 26, 2021 7.428 7.478 7.383 7.417 136,818 +0.02(+0.23%)
Jul 23, 2021 7.445 7.467 7.372 7.400 160,740 -0.04(-0.53%)
Jul 22, 2021 7.445 7.473 7.380 7.439 104,335 +0.05(+0.68%)
Jul 21, 2021 7.243 7.412 7.187 7.389 140,520 +0.15(+2.01%)
Jul 20, 2021 7.159 7.275 7.159 7.243 159,034 +0.11(+1.49%)
Jul 19, 2021 7.288 7.310 7.047 7.136 391,358 -0.20(-2.75%)
Jul 16, 2021 7.361 7.419 7.293 7.338 149,353 +0.02(+0.31%)
Jul 15, 2021 7.344 7.361 7.288 7.316 193,438 -0.02(-0.23%)
Jul 14, 2021 7.355 7.383 7.316 7.332 113,851 -0.01(-0.08%)
Jul 13, 2021 7.428 7.467 7.330 7.338 379,203 -0.14(-1.87%)
Jul 12, 2021 7.394 7.505 7.368 7.478 243,514 +0.13(+1.74%)
Jul 09, 2021 7.428 7.472 7.299 7.350 323,132 -0.02(-0.29%)
Jul 08, 2021 7.372 7.394 7.244 7.372 436,381 -0.09(-1.19%)
Jul 07, 2021 7.550 7.566 7.383 7.461 429,912 -0.07(-0.96%)
Jul 06, 2021 7.566 7.566 7.516 7.533 560,893 -0.01(-0.07%)
Jul 02, 2021 7.566 7.572 7.516 7.539 210,616 +0.01(+0.07%)
Jul 01, 2021 7.544 7.583 7.511 7.533 269,318 -0.01(-0.07%)
Jun 30, 2021 7.605 7.605 7.528 7.539 256,288 -0.02(-0.29%)
Jun 29, 2021 7.550 7.594 7.533 7.561 152,948 +0.02(+0.30%)
Jun 28, 2021 7.555 7.566 7.528 7.539 228,901 +0.02(+0.22%)
Jun 25, 2021 7.539 7.566 7.511 7.522 138,213 -0.01(-0.07%)
Jun 24, 2021 7.539 7.550 7.511 7.528 341,609 -0.01(-0.07%)
Jun 23, 2021 7.511 7.550 7.511 7.533 123,090 +0.01(+0.07%)
Jun 22, 2021 7.566 7.566 7.525 7.528 246,467 -0.05(-0.66%)
Jun 21, 2021 7.578 7.594 7.572 7.578 237,496 +0.01(+0.15%)
Jun 18, 2021 7.611 7.628 7.550 7.566 268,300 -0.04(-0.58%)
Jun 17, 2021 7.678 7.706 7.594 7.611 172,527 -0.06(-0.73%)
Jun 16, 2021 7.728 7.761 7.655 7.667 175,410 -0.06(-0.72%)
Jun 15, 2021 7.733 7.761 7.711 7.722 248,922 -0.01(-0.14%)
Jun 14, 2021 7.706 7.789 7.689 7.733 319,979 +0.07(+0.87%)
Jun 11, 2021 7.767 7.806 7.661 7.667 270,290 -0.09(-1.22%)
Jun 10, 2021 7.900 7.928 7.550 7.761 607,681 -0.17(-2.11%)
Jun 09, 2021 7.900 7.950 7.900 7.928 291,647 -0.02(-0.21%)
Jun 08, 2021 7.989 7.989 7.928 7.945 216,340 -0.02(-0.28%)
Jun 07, 2021 7.967 7.989 7.889 7.967 232,667 +0.01(+0.07%)
Jun 04, 2021 7.961 7.967 7.828 7.961 329,860 +0.05(+0.63%)
Jun 03, 2021 7.729 7.978 7.729 7.912 892,786 +0.20(+2.66%)
Jun 02, 2021 7.574 7.773 7.541 7.707 432,012 +0.18(+2.35%)
Jun 01, 2021 7.403 7.590 7.403 7.530 414,728 +0.18(+2.49%)
May 28, 2021 7.414 7.469 7.347 7.347 225,903 -0.06(-0.75%)
May 27, 2021 7.414 7.458 7.358 7.403 310,470 -0.01(-0.15%)
May 26, 2021 7.463 7.468 7.369 7.414 266,629 -0.05(-0.67%)
May 25, 2021 7.486 7.524 7.458 7.463 130,893 -0.02(-0.22%)
May 24, 2021 7.480 7.519 7.458 7.480 354,151 +0.01(+0.15%)
May 21, 2021 7.486 7.519 7.452 7.469 227,243 +0.00(+0.00%)
May 20, 2021 7.469 7.519 7.452 7.469 334,083 +0.01(+0.07%)
May 19, 2021 7.602 7.613 7.297 7.463 656,887 -0.14(-1.82%)
May 18, 2021 7.735 7.795 7.558 7.602 773,742 +0.02(+0.29%)
May 17, 2021 7.679 7.679 7.524 7.580 680,787 +0.11(+1.41%)
May 14, 2021 7.137 7.599 7.115 7.475 1,522,713 +0.45(+6.38%)
May 13, 2021 6.783 7.054 6.783 7.026 161,854 +0.23(+3.34%)
May 12, 2021 6.932 6.938 6.766 6.800 240,533 -0.14(-2.07%)
May 11, 2021 6.971 7.021 6.927 6.943 130,675 -0.07(-1.03%)
May 10, 2021 7.137 7.164 6.988 7.015 558,851 -0.17(-2.39%)
May 07, 2021 7.137 7.242 7.087 7.187 219,899 +0.01(+0.08%)
May 06, 2021 7.121 7.231 7.071 7.181 220,118 +0.03(+0.38%)
May 05, 2021 7.093 7.203 7.044 7.154 235,130 +0.09(+1.32%)
May 04, 2021 7.055 7.148 6.928 7.060 261,242 +0.01(+0.08%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.