Stockscreener 앱 받기
8.93
0.50%
-0.05
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.03 | $8.92 | $0.11 | 798,379.0 | -0.48% |
| 2024-11-20 | $9.03 | $8.95 | $0.075 | 886,157.0 | -0.77% |
| 2024-11-19 | $9.07 | $8.89 | $0.175 | 1,112,138.0 | +0.78% |
| 2024-11-18 | $9.11 | $8.95 | $0.1592 | 2,097,014.0 | -1.64% |
| 2024-11-15 | $9.24 | $9.09 | $0.15 | 1,235,192.0 | -1.51% |
| 2024-11-14 | $9.38 | $8.94 | $0.445 | 3,602,315.0 | -1.49% |
| 2024-11-13 | $9.46 | $9.33 | $0.13 | 1,052,721.0 | +0.43% |
| 2024-11-12 | $9.54 | $9.30 | $0.24 | 1,815,050.0 | -3.40% |
| 2024-11-11 | $9.73 | $9.64 | $0.09 | 1,795,606.0 | +0.00% |
| 2024-11-08 | $9.79 | $9.69 | $0.10 | 1,413,292.0 | -0.51% |
| 2024-11-07 | $9.80 | $9.64 | $0.16 | 1,003,269.0 | +1.14% |
| 2024-11-06 | $9.78 | $9.51 | $0.27 | 1,869,961.0 | -0.52% |
| 2024-11-05 | $9.70 | $9.55 | $0.1496 | 543,201.0 | +0.73% |
| 2024-11-04 | $9.74 | $9.59 | $0.1499 | 1,149,945.0 | -0.72% |
| 2024-11-01 | $9.70 | $9.60 | $0.105 | 889,144.0 | +1.25% |
| 2024-10-31 | $9.58 | $9.51 | $0.07 | 726,979.0 | +0.21% |
| 2024-10-30 | $9.56 | $9.52 | $0.0368 | 810,955.0 | +0.00% |
| 2024-10-29 | $9.58 | $9.53 | $0.05 | 921,724.0 | -0.31% |
| 2024-10-28 | $9.63 | $9.57 | $0.06 | 735,367.0 | -0.31% |
| 2024-10-25 | $9.67 | $9.60 | $0.07 | 802,534.0 | +0.42% |
| 2024-10-24 | $9.70 | $9.57 | $0.13 | 1,017,883.0 | -1.03% |
| 2024-10-23 | $9.72 | $9.65 | $0.07 | 545,238.0 | -0.31% |
| 2024-10-22 | $9.79 | $9.68 | $0.11 | 691,119.0 | -0.51% |
Eagle Point Credit Company Inc 주식 (ECC) 연도별 가격 이력
이 심층 분석에서는 Eagle Point Credit Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Point Credit Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.80 | $8.89 | $0.905 | 21,263,384.0 | -6.62% |
| 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% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.52 | $9.96 | $1.56 | 10,274,281.0 | -7.75% |
| 2022-11 | $11.77 | $10.45 | $1.32 | 8,425,388.0 | +0.83% |
| 2022-10 | $11.75 | $10.16 | $1.59 | 7,638,648.0 | -1.09% |
| 2022-09 | $11.94 | $10.40 | $1.54 | 8,712,526.0 | -4.35% |
| 2022-08 | $12.09 | $11.07 | $1.02 | 8,268,875.0 | -1.71% |
| 2022-07 | $12.47 | $11.45 | $1.02 | 5,914,828.0 | -0.68% |
| 2022-06 | $13.17 | $11.22 | $1.95 | 5,715,723.0 | -7.17% |
| 2022-05 | $13.19 | $11.00 | $2.19 | 6,883,200.0 | -2.91% |
| 2022-04 | $13.35 | $12.60 | $0.75 | 6,408,802.0 | -0.61% |
| 2022-03 | $14.09 | $12.67 | $1.42 | 7,865,594.0 | -6.07% |
| 2022-02 | $14.28 | $13.45 | $0.8288 | 7,587,396.0 | +1.67% |
| 2022-01 | $14.48 | $12.82 | $1.66 | 8,003,907.0 | -1.64% |
0.23%
0.03%
자본화:
|
볼륨(24시간):