Stockscreener 앱 받기
4.23
0.47%
-0.02
시간 외 거래:
4.24
0.010
+0.24%
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.27 | $4.19 | $0.0799 | 921,723.0 | -0.47% |
| 2026-05-04 | $4.31 | $4.19 | $0.12 | 1,388,454.0 | +0.71% |
| 2026-05-01 | $4.25 | $4.06 | $0.1847 | 2,338,381.0 | +3.43% |
| 2026-04-30 | $4.15 | $4.06 | $0.09 | 1,180,059.0 | +0.00% |
| 2026-04-29 | $4.08 | $4.02 | $0.06 | 501,035.0 | +1.49% |
| 2026-04-28 | $4.03 | $3.97 | $0.06 | 568,349.0 | +0.75% |
| 2026-04-27 | $4.03 | $3.97 | $0.0599 | 764,476.0 | -0.75% |
| 2026-04-24 | $4.06 | $4.02 | $0.04 | 464,651.0 | -0.50% |
| 2026-04-23 | $4.08 | $4.00 | $0.08 | 1,143,474.0 | -0.25% |
| 2026-04-22 | $4.05 | $3.98 | $0.07 | 404,688.0 | +1.25% |
| 2026-04-21 | $4.05 | $3.97 | $0.08 | 786,773.0 | -0.25% |
| 2026-04-20 | $4.05 | $3.98 | $0.0723 | 741,087.0 | -0.99% |
| 2026-04-17 | $4.07 | $4.00 | $0.07 | 1,073,544.0 | +1.25% |
| 2026-04-16 | $4.08 | $3.94 | $0.14 | 1,012,904.0 | -0.99% |
| 2026-04-15 | $4.07 | $3.85 | $0.2149 | 1,382,458.0 | +5.21% |
| 2026-04-14 | $3.85 | $3.76 | $0.095 | 1,183,968.0 | +0.52% |
| 2026-04-13 | $3.87 | $3.71 | $0.16 | 1,631,778.0 | +0.00% |
| 2026-04-10 | $3.98 | $3.82 | $0.1601 | 1,465,436.0 | -5.91% |
| 2026-04-09 | $4.13 | $4.04 | $0.09 | 1,670,161.0 | -0.25% |
| 2026-04-08 | $4.08 | $3.99 | $0.0949 | 999,150.0 | +3.56% |
| 2026-04-07 | $4.03 | $3.86 | $0.165 | 712,490.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $4.31 | $4.06 | $0.2497 | 5,567,844.0 | +3.68% |
| 2026-04 | $4.15 | $3.71 | $0.44 | 22,371,424.0 | +8.51% |
| 2026-03 | $4.21 | $3.46 | $0.745 | 45,168,670.0 | -6.70% |
| 2026-02 | $5.37 | $3.85 | $1.52 | 70,856,322.0 | -25.65% |
| 2026-01 | $6.05 | $5.37 | $0.68 | 32,704,240.0 | -5.90% |
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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):