Stockscreener 앱 받기
5.53
2.12%
-0.12
시간 외 거래:
5.54
0.010
+0.18%
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.69 | $5.51 | $0.1788 | 2,529,936.0 | -2.12% |
| 2025-12-11 | $5.75 | $5.60 | $0.15 | 2,960,269.0 | -4.24% |
| 2025-12-10 | $6.01 | $5.68 | $0.335 | 4,001,533.0 | -4.84% |
| 2025-12-09 | $6.28 | $6.18 | $0.10 | 974,784.0 | -0.16% |
| 2025-12-08 | $6.32 | $6.13 | $0.19 | 1,701,397.0 | -1.58% |
| 2025-12-05 | $6.44 | $6.30 | $0.14 | 1,141,476.0 | -1.56% |
| 2025-12-04 | $6.45 | $6.32 | $0.1299 | 1,349,162.0 | +0.00% |
| 2025-12-03 | $6.43 | $6.27 | $0.1565 | 1,749,464.0 | +2.07% |
| 2025-12-02 | $6.29 | $6.19 | $0.10 | 1,354,773.0 | +0.64% |
| 2025-12-01 | $6.29 | $6.14 | $0.15 | 1,460,749.0 | -0.48% |
| 2025-11-28 | $6.35 | $6.22 | $0.13 | 1,446,709.0 | +1.62% |
| 2025-11-26 | $6.21 | $6.05 | $0.165 | 1,449,693.0 | +2.66% |
| 2025-11-25 | $6.13 | $5.90 | $0.2271 | 2,084,129.0 | +1.01% |
| 2025-11-24 | $5.96 | $5.68 | $0.28 | 1,702,859.0 | +5.31% |
| 2025-11-21 | $5.66 | $5.50 | $0.16 | 1,937,858.0 | +2.36% |
| 2025-11-20 | $5.66 | $5.51 | $0.15 | 1,740,664.0 | -0.72% |
| 2025-11-19 | $5.63 | $5.44 | $0.1895 | 2,471,574.0 | -1.42% |
| 2025-11-18 | $5.73 | $5.56 | $0.1665 | 2,481,978.0 | -1.74% |
| 2025-11-17 | $5.89 | $5.71 | $0.1815 | 3,582,842.0 | -1.71% |
| 2025-11-14 | $5.93 | $5.82 | $0.11 | 1,479,289.0 | -2.18% |
| 2025-11-13 | $5.97 | $5.88 | $0.09 | 1,233,873.0 | -0.33% |
| 2025-11-12 | $6.01 | $5.95 | $0.065 | 1,168,349.0 | -0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.45 | $5.51 | $0.94 | 21,753,479.0 | -11.80% |
| 2025-11 | $6.35 | $5.44 | $0.906 | 34,077,693.0 | +0.97% |
| 2025-10 | $6.99 | $5.80 | $1.19 | 37,215,502.0 | -6.05% |
| 2025-09 | $7.77 | $6.34 | $1.43 | 37,645,611.0 | -12.45% |
| 2025-08 | $7.55 | $6.00 | $1.55 | 40,320,634.0 | +9.74% |
| 2025-07 | $7.83 | $6.55 | $1.28 | 39,397,686.0 | -10.18% |
| 2025-06 | $8.00 | $7.43 | $0.565 | 22,722,961.0 | -2.79% |
| 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% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.49%
0.24%
자본화:
|
볼륨(24시간):