7.64
price down icon1.67%   -0.13
pre-market  プレマーケット:  7.64  
loading

Eagle Point Credit Company Inc (ECC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $7.79 $7.59 $0.20 1,466,785.0 -1.67%
2025-06-03 $7.87 $7.73 $0.1419 1,286,215.0 -1.15%
2025-06-02 $7.93 $7.81 $0.12 1,140,558.0 -0.25%
2025-05-30 $7.88 $7.71 $0.1662 1,327,114.0 +2.34%
2025-05-29 $7.70 $7.55 $0.15 921,175.0 +2.39%
2025-05-28 $7.55 $7.39 $0.16 1,990,337.0 -1.83%
2025-05-27 $7.68 $7.56 $0.12 912,779.0 +2.13%
2025-05-23 $7.53 $7.37 $0.1554 589,295.0 +0.81%
2025-05-22 $7.60 $7.42 $0.18 834,248.0 -1.46%
2025-05-21 $7.74 $7.48 $0.255 988,774.0 -2.08%
2025-05-20 $7.80 $7.71 $0.09 616,677.0 -1.15%
2025-05-19 $7.83 $7.72 $0.11 765,685.0 -1.14%
2025-05-16 $7.89 $7.72 $0.17 617,526.0 +2.07%
2025-05-15 $7.75 $7.65 $0.10 675,999.0 +0.13%
2025-05-14 $7.83 $7.66 $0.17 1,283,359.0 -1.53%
2025-05-13 $7.92 $7.80 $0.1181 1,327,136.0 -0.76%
2025-05-12 $8.02 $7.83 $0.19 1,354,210.0 -1.13%
2025-05-09 $8.05 $7.99 $0.06 1,258,662.0 +0.00%
2025-05-08 $8.05 $7.82 $0.23 2,276,596.0 -1.96%
2025-05-07 $8.23 $8.06 $0.17 984,931.0 +0.37%
2025-05-06 $8.12 $7.90 $0.22 1,394,726.0 +1.88%

Eagle Point Credit Company Inc (ECC) 株の年ごとの株価履歴

この詳細な分析では、Eagle Point Credit Company Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はECC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eagle Point Credit Company Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEagle Point Credit Company Inc (ECC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $7.93 $7.59 $0.34 5,360,343.0 -3.05%
2025-05 $8.23 $7.37 $0.8554 23,604,370.0 +1.42%
2025-04 $8.35 $6.54 $1.81 38,288,375.0 -4.07%
2025-03 $8.86 $7.36 $1.50 31,477,705.0 -7.53%
2025-02 $8.96 $8.60 $0.36 17,688,663.0 -0.23%
2025-01 $9.23 $8.67 $0.56 18,645,032.0 -1.13%

2024年のEagle Point Credit Company Inc (ECC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $9.53 $8.56 $0.97 25,069,620.0 -4.29%
2024-11 $9.80 $8.89 $0.91 26,024,380.0 -5.02%
2024-10 $10.00 $9.51 $0.49 19,564,532.0 -2.94%
2024-09 $10.06 $9.71 $0.355 15,859,545.0 -1.30%
2024-08 $10.04 $9.45 $0.59 19,622,136.0 +0.40%
2024-07 $10.32 $9.69 $0.63 27,847,334.0 -1.00%
2024-06 $10.49 $10.03 $0.46 17,797,800.0 -1.37%
2024-05 $10.38 $10.02 $0.36 16,870,667.0 +1.39%
2024-04 $10.32 $9.87 $0.455 14,692,217.0 -0.59%
2024-03 $10.32 $9.98 $0.34 14,626,942.0 +0.30%
2024-02 $10.17 $9.80 $0.37 12,937,095.0 +0.20%
2024-01 $10.20 $9.45 $0.7474 13,976,758.0 +5.89%

2023年のEagle Point Credit Company Inc (ECC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.77 $9.22 $0.55 15,099,222.0 +0.85%
2023-11 $9.96 $9.30 $0.66 10,885,912.0 +0.64%
2023-10 $10.19 $8.60 $1.59 12,984,846.0 -7.78%
2023-09 $10.46 $9.98 $0.475 9,478,417.0 -2.22%
2023-08 $10.58 $10.14 $0.4389 10,609,737.0 +0.19%
2023-07 $10.50 $10.00 $0.50 12,059,305.0 +1.97%
2023-06 $10.95 $10.14 $0.81 9,102,404.0 +0.40%
2023-05 $11.79 $10.12 $1.67 8,446,392.0 -11.23%
2023-04 $11.45 $10.98 $0.47 4,475,508.0 +2.06%
2023-03 $11.74 $10.08 $1.66 9,491,658.0 -1.06%
2023-02 $11.32 $10.76 $0.56 7,714,557.0 +4.54%
2023-01 $10.88 $10.20 $0.675 7,130,636.0 +6.72%
$4.43
price down icon 0.23%
closed_end_fund_debt NZF
$11.86
price up icon 0.51%
closed_end_fund_debt GOF
$14.78
price down icon 0.40%
closed_end_fund_debt PTY
$13.87
price up icon 0.00%
closed_end_fund_debt NVG
$11.83
price up icon 0.08%
closed_end_fund_debt JPC
$7.92
price up icon 0.38%
大文字化:     |  ボリューム (24 時間):