16.15
price up icon1.17%   0.187
after-market Dopo l'orario di chiusura: 16.15 0.003 +0.02%
loading

Storico Dei Prezzi Delle Azioni Di Eagle Point Income Company Inc (EIC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $16.19 $15.88 $0.31 93,412.0 +1.17%
2024-11-04 $16.02 $15.90 $0.12 130,663.0 +0.13%
2024-11-01 $16.00 $15.87 $0.13 148,239.0 +0.44%
2024-10-31 $15.87 $15.63 $0.2379 122,718.0 +0.83%
2024-10-30 $15.75 $15.49 $0.26 174,089.0 +0.90%
2024-10-29 $15.88 $15.57 $0.315 197,860.0 -1.58%
2024-10-28 $16.08 $15.80 $0.28 187,402.0 -1.43%
2024-10-25 $16.30 $15.98 $0.315 186,944.0 -0.74%
2024-10-24 $16.23 $16.13 $0.10 70,312.0 +0.31%
2024-10-23 $16.15 $15.81 $0.3399 179,989.0 +1.38%
2024-10-22 $15.94 $15.88 $0.06 89,671.0 +0.19%
2024-10-21 $15.94 $15.73 $0.21 124,602.0 -0.19%
2024-10-18 $16.00 $15.30 $0.70 391,693.0 +0.70%
2024-10-17 $15.92 $15.75 $0.17 235,653.0 +0.38%
2024-10-16 $15.79 $15.67 $0.1199 155,204.0 +0.38%
2024-10-15 $16.17 $15.59 $0.58 376,931.0 -1.81%
2024-10-14 $16.30 $15.93 $0.37 243,098.0 -1.96%
2024-10-11 $16.39 $16.21 $0.18 118,034.0 -1.39%
2024-10-10 $16.58 $16.39 $0.19 137,734.0 +0.61%
2024-10-09 $16.52 $16.35 $0.1676 191,186.0 -0.06%
2024-10-08 $16.50 $16.43 $0.065 181,562.0 -0.30%

Eagle Point Income Company Inc Stock (EIC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eagle Point Income Company Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EIC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eagle Point Income Company Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Eagle Point Income Company Inc Storia dei prezzi delle azioni (EIC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $16.19 $15.87 $0.32 465,726.0 +1.75%
2024-10 $16.63 $15.30 $1.33 4,119,269.0 -1.55%
2024-09 $16.13 $15.38 $0.75 3,756,903.0 +4.47%
2024-08 $16.05 $14.78 $1.27 4,308,432.0 -3.44%
2024-07 $16.37 $15.80 $0.57 2,966,222.0 +1.14%
2024-06 $16.20 $15.57 $0.63 2,580,086.0 -1.92%
2024-05 $16.48 $15.38 $1.10 2,316,817.0 +4.61%
2024-04 $16.75 $15.26 $1.49 3,604,850.0 -7.51%
2024-03 $16.72 $15.56 $1.15 2,302,390.0 +5.92%
2024-02 $16.18 $15.40 $0.7786 2,575,563.0 +1.95%
2024-01 $15.78 $14.52 $1.26 2,256,219.0 +5.83%

Eagle Point Income Company Inc Storia dei prezzi delle azioni (EIC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $15.15 $14.18 $0.97 2,009,685.0 +2.32%
2023-11 $14.44 $14.01 $0.428 1,631,220.0 +0.21%
2023-10 $14.40 $13.55 $0.8499 717,859.0 -0.28%
2023-09 $14.58 $14.00 $0.58 1,183,888.0 -0.97%
2023-08 $14.57 $13.38 $1.19 1,587,667.0 +7.47%
2023-07 $13.98 $13.00 $0.98 611,808.0 +1.52%
2023-06 $14.11 $13.01 $1.10 975,919.0 -2.51%
2023-05 $15.00 $13.50 $1.50 470,850.0 -8.46%
2023-04 $14.89 $14.20 $0.69 246,727.0 +4.75%
2023-03 $15.54 $13.86 $1.68 475,112.0 -8.85%
2023-02 $15.60 $13.95 $1.65 668,387.0 +9.79%
2023-01 $14.85 $13.76 $1.09 1,019,450.0 +1.66%

Eagle Point Income Company Inc Storia dei prezzi delle azioni (EIC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $15.80 $13.45 $2.35 772,311.0 +0.80%
2022-11 $16.18 $13.68 $2.50 1,319,811.0 -4.29%
2022-10 $15.73 $14.15 $1.58 202,548.0 +1.33%
2022-09 $16.80 $13.43 $3.37 342,591.0 -14.61%
2022-08 $17.60 $15.75 $1.85 398,647.0 +6.37%
2022-07 $15.99 $15.04 $0.95 192,499.0 +1.03%
2022-06 $16.04 $14.66 $1.38 471,553.0 +3.69%
2022-05 $16.75 $14.75 $2.00 329,629.0 -6.23%
2022-04 $18.24 $15.62 $2.62 472,086.0 -5.64%
2022-03 $17.27 $15.68 $1.59 463,146.0 +0.18%
2022-02 $17.27 $16.38 $0.89 226,997.0 -0.91%
2022-01 $17.50 $16.59 $0.9104 277,040.0 -0.32%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Capitalizzazione:     |  Volume (24 ore):