Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

9.744 -0.006 (-0.06%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 9.780 9.780 9.740 9.750 479,817 -0.01(-0.10%)
Sep 20, 2024 9.790 9.790 9.730 9.760 670,744 -0.01(-0.10%)
Sep 19, 2024 9.860 9.860 9.760 9.770 830,438 -0.03(-0.31%)
Sep 18, 2024 9.800 9.810 9.750 9.800 863,930 +0.02(+0.20%)
Sep 17, 2024 9.840 9.850 9.780 9.780 806,429 -0.03(-0.31%)
Sep 16, 2024 9.800 9.810 9.730 9.810 1,112,490 +0.01(+0.10%)
Sep 13, 2024 9.820 9.820 9.780 9.800 623,233 +0.00(+0.00%)
Sep 12, 2024 9.850 9.850 9.765 9.800 695,371 +0.00(+0.00%)
Sep 11, 2024 9.910 9.917 9.780 9.800 777,612 -0.11(-1.11%)
Sep 10, 2024 9.920 9.950 9.850 9.910 689,355 -0.15(-1.49%)
Sep 09, 2024 10.02 10.06 9.990 10.06 1,529,908 +0.05(+0.50%)
Sep 06, 2024 10.03 10.04 9.950 10.01 832,511 -0.01(-0.10%)
Sep 05, 2024 10.00 10.05 9.965 10.02 743,426 +0.04(+0.40%)
Sep 04, 2024 9.980 9.980 9.950 9.980 557,109 +0.04(+0.40%)
Sep 03, 2024 9.900 9.950 9.860 9.940 1,143,304 -0.05(-0.50%)
Aug 30, 2024 9.980 10.01 9.955 9.990 1,005,279 +0.05(+0.50%)
Aug 29, 2024 9.950 9.990 9.930 9.940 539,715 +0.01(+0.10%)
Aug 28, 2024 9.920 9.948 9.860 9.930 549,435 -0.01(-0.10%)
Aug 27, 2024 9.950 9.960 9.900 9.940 791,560 -0.05(-0.50%)
Aug 26, 2024 10.00 10.00 9.930 9.990 833,960 -0.01(-0.10%)
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 -0.01(-0.10%)
Aug 09, 2024 9.879 9.879 9.751 9.800 1,320,999 -0.08(-0.80%)
Aug 08, 2024 9.770 9.879 9.726 9.879 769,597 +0.17(+1.72%)
Aug 07, 2024 9.682 9.751 9.652 9.711 886,009 +0.13(+1.33%)
Aug 06, 2024 9.623 9.692 9.520 9.584 1,085,965 +0.12(+1.25%)
Aug 05, 2024 9.446 9.603 9.298 9.465 1,933,625 -0.20(-2.04%)
Aug 02, 2024 9.692 9.721 9.613 9.662 1,112,980 -0.09(-0.91%)
Aug 01, 2024 9.810 9.810 9.692 9.751 886,036 -0.04(-0.40%)
Jul 31, 2024 9.761 9.810 9.741 9.790 916,626 +0.06(+0.61%)
Jul 30, 2024 9.692 9.731 9.628 9.731 909,172 +0.07(+0.71%)
Jul 29, 2024 9.731 9.731 9.643 9.662 658,561 -0.01(-0.10%)
Jul 26, 2024 9.761 9.820 9.613 9.672 1,608,706 +0.01(+0.10%)
Jul 25, 2024 9.623 9.770 9.584 9.662 1,542,647 +0.11(+1.13%)
Jul 24, 2024 9.810 9.830 9.534 9.554 2,961,663 -0.29(-2.90%)
Jul 23, 2024 9.869 9.869 9.800 9.839 806,992 -0.01(-0.10%)
Jul 22, 2024 9.830 9.869 9.810 9.849 954,769 +0.09(+0.91%)
Jul 19, 2024 9.830 9.830 9.761 9.761 2,808,141 -0.05(-0.50%)
Jul 18, 2024 9.889 9.889 9.800 9.810 1,068,119 -0.05(-0.50%)
Jul 17, 2024 9.879 9.884 9.830 9.859 1,250,109 -0.02(-0.20%)
Jul 16, 2024 9.918 9.925 9.830 9.879 1,002,757 +0.00(+0.00%)
Jul 15, 2024 9.869 9.879 9.830 9.879 1,908,644 +0.03(+0.30%)
Jul 12, 2024 9.898 9.900 9.839 9.849 1,425,304 -0.02(-0.20%)
Jul 11, 2024 9.938 9.948 9.859 9.869 1,358,113 -0.05(-0.50%)
Jul 10, 2024 9.976 9.976 9.908 9.918 1,544,300 -0.06(-0.58%)
Jul 09, 2024 9.947 9.996 9.908 9.976 1,237,254 +0.05(+0.49%)
Jul 08, 2024 9.879 9.937 9.841 9.928 1,006,459 +0.05(+0.49%)
Jul 05, 2024 9.870 9.879 9.812 9.879 996,754 +0.05(+0.49%)
Jul 03, 2024 9.782 9.850 9.763 9.831 589,275 +0.06(+0.59%)
Jul 02, 2024 9.734 9.773 9.705 9.773 1,002,512 +0.05(+0.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.