Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.00 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.980 10.00 9.925 10.00 926,029 +0.05(+0.50%)
Aug 22, 2024 10.01 10.01 9.900 9.950 797,401 -0.05(-0.50%)
Aug 21, 2024 9.950 10.01 9.940 10.00 806,834 +0.07(+0.70%)
Aug 20, 2024 9.900 9.985 9.880 9.930 770,429 +0.05(+0.51%)
Aug 19, 2024 9.870 9.930 9.860 9.880 807,169 +0.09(+0.92%)
Aug 16, 2024 9.730 9.835 9.715 9.790 667,379 +0.08(+0.82%)
Aug 15, 2024 9.700 9.750 9.630 9.710 975,930 +0.03(+0.31%)
Aug 14, 2024 9.770 9.773 9.660 9.680 654,001 -0.06(-0.62%)
Aug 13, 2024 9.810 9.830 9.715 9.740 916,426 -0.05(-0.51%)
Aug 12, 2024 9.770 9.820 9.740 9.790 953,458 -0.17(-1.71%)
Aug 09, 2024 10.04 10.04 9.910 9.960 1,299,779 -0.08(-0.80%)
Aug 08, 2024 9.930 10.04 9.885 10.04 757,234 +0.17(+1.72%)
Aug 07, 2024 9.840 9.910 9.810 9.870 871,776 +0.13(+1.33%)
Aug 06, 2024 9.780 9.850 9.675 9.740 1,068,520 +0.12(+1.25%)
Aug 05, 2024 9.600 9.760 9.450 9.620 1,902,563 -0.20(-2.04%)
Aug 02, 2024 9.850 9.880 9.770 9.820 1,095,101 -0.09(-0.91%)
Aug 01, 2024 9.970 9.970 9.850 9.910 871,803 -0.04(-0.40%)
Jul 31, 2024 9.920 9.970 9.900 9.950 901,892 +0.06(+0.61%)
Jul 30, 2024 9.850 9.890 9.785 9.890 894,567 +0.07(+0.71%)
Jul 29, 2024 9.890 9.890 9.800 9.820 647,982 -0.01(-0.10%)
Jul 26, 2024 9.920 9.980 9.770 9.830 1,582,864 +0.01(+0.10%)
Jul 25, 2024 9.780 9.930 9.740 9.820 1,517,866 +0.11(+1.13%)
Jul 24, 2024 9.970 9.990 9.690 9.710 2,914,086 -0.29(-2.90%)
Jul 23, 2024 10.03 10.03 9.960 10.00 794,029 -0.01(-0.10%)
Jul 22, 2024 9.990 10.03 9.970 10.01 939,432 +0.09(+0.91%)
Jul 19, 2024 9.990 10.00 9.920 9.920 2,763,031 -0.05(-0.50%)
Jul 18, 2024 10.05 10.05 9.960 9.970 1,050,961 -0.05(-0.50%)
Jul 17, 2024 10.04 10.04 9.990 10.02 1,230,027 -0.02(-0.20%)
Jul 16, 2024 10.08 10.09 9.990 10.04 986,649 +0.00(+0.00%)
Jul 15, 2024 10.03 10.04 9.990 10.04 1,877,983 +0.03(+0.30%)
Jul 12, 2024 10.06 10.06 10.00 10.01 1,402,408 -0.02(-0.20%)
Jul 11, 2024 10.10 10.11 10.02 10.03 1,336,296 -0.05(-0.50%)
Jul 10, 2024 10.14 10.14 10.07 10.08 1,519,493 -0.06(-0.58%)
Jul 09, 2024 10.11 10.16 10.07 10.14 1,217,378 +0.05(+0.49%)
Jul 08, 2024 10.04 10.10 10.00 10.09 990,291 +0.05(+0.49%)
Jul 05, 2024 10.03 10.04 9.972 10.04 980,742 +0.05(+0.49%)
Jul 03, 2024 9.942 10.01 9.922 9.991 579,809 +0.06(+0.59%)
Jul 02, 2024 9.893 9.932 9.863 9.932 986,407 +0.05(+0.50%)
Jul 01, 2024 9.913 9.922 9.873 9.883 1,022,212 -0.01(-0.10%)
Jun 28, 2024 9.932 9.932 9.873 9.893 1,693,562 -0.01(-0.10%)
Jun 27, 2024 9.922 9.932 9.893 9.903 1,138,005 -0.02(-0.20%)
Jun 26, 2024 9.942 9.942 9.903 9.922 702,020 +0.00(+0.00%)
Jun 25, 2024 9.922 9.932 9.913 9.922 474,296 +0.00(+0.00%)
Jun 24, 2024 9.903 9.942 9.903 9.922 654,219 +0.01(+0.10%)
Jun 21, 2024 9.942 9.962 9.903 9.913 554,925 -0.03(-0.30%)
Jun 20, 2024 9.942 9.962 9.932 9.942 615,602 +0.00(+0.00%)
Jun 18, 2024 9.952 9.952 9.922 9.942 650,067 +0.00(+0.00%)
Jun 17, 2024 9.962 9.972 9.932 9.942 532,395 -0.01(-0.10%)
Jun 14, 2024 9.962 9.972 9.942 9.952 910,458 -0.02(-0.20%)
Jun 13, 2024 10.05 10.05 9.962 9.972 1,092,245 -0.08(-0.78%)
Jun 12, 2024 10.06 10.09 10.01 10.05 1,023,740 -0.01(-0.10%)
Jun 11, 2024 10.08 10.10 10.02 10.06 814,881 -0.05(-0.49%)
Jun 10, 2024 10.09 10.14 10.05 10.11 1,179,216 -0.01(-0.10%)
Jun 07, 2024 10.07 10.17 10.05 10.12 1,624,606 +0.04(+0.38%)
Jun 06, 2024 10.00 10.08 9.984 10.08 1,463,608 +0.12(+1.17%)
Jun 05, 2024 9.984 9.984 9.945 9.964 1,028,458 +0.01(+0.10%)
Jun 04, 2024 9.984 9.984 9.921 9.955 1,105,369 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.