16.15
price up icon1.17%   0.187
after-market アフターアワーズ: 16.15 0.003 +0.02%
loading

Eagle Point Income Company Inc (EIC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (EIC) 株の年ごとの株価履歴

この詳細な分析では、Eagle Point Income 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EIC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 Income 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。

2024年のEagle Point Income Company Inc (EIC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のEagle Point Income Company Inc (EIC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のEagle Point Income Company Inc (EIC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
大文字化:     |  ボリューム (24 時間):