Stockscreener 앱 받기
5.84
1.30%
0.08
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.85 | $5.77 | $0.0753 | 147,036.0 | +1.30% |
| 2025-12-31 | $5.82 | $5.70 | $0.1186 | 2,365,179.0 | +0.52% |
| 2025-12-30 | $5.75 | $5.67 | $0.08 | 1,969,162.0 | +0.53% |
| 2025-12-29 | $5.77 | $5.66 | $0.1052 | 1,427,251.0 | -0.70% |
| 2025-12-26 | $5.78 | $5.70 | $0.08 | 1,144,783.0 | -0.17% |
| 2025-12-24 | $5.77 | $5.65 | $0.12 | 608,337.0 | +0.88% |
| 2025-12-23 | $5.75 | $5.64 | $0.11 | 1,298,934.0 | -0.52% |
| 2025-12-22 | $5.75 | $5.64 | $0.11 | 1,486,476.0 | +0.17% |
| 2025-12-19 | $5.78 | $5.67 | $0.11 | 860,216.0 | +0.70% |
| 2025-12-18 | $5.71 | $5.62 | $0.095 | 1,066,030.0 | +1.25% |
| 2025-12-17 | $5.68 | $5.57 | $0.11 | 1,600,961.0 | +1.26% |
| 2025-12-16 | $5.58 | $5.40 | $0.18 | 1,741,036.0 | +1.28% |
| 2025-12-15 | $5.58 | $5.43 | $0.15 | 2,295,094.0 | -1.08% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $5.85 | $5.77 | $0.0753 | 147,036.0 | +1.30% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.45 | $5.40 | $1.05 | 34,721,823.0 | -8.61% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):