7.64
price down icon1.67%   -0.13
pre-market  시장 영업 전:  7.64  
loading

Eagle Point Credit Company Inc 주식 (ECC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $7.79 $7.59 $0.20 1,466,785.0 -1.67%
2025-06-03 $7.87 $7.73 $0.1419 1,286,215.0 -1.15%
2025-06-02 $7.93 $7.81 $0.12 1,140,558.0 -0.25%
2025-05-30 $7.88 $7.71 $0.1662 1,327,114.0 +2.34%
2025-05-29 $7.70 $7.55 $0.15 921,175.0 +2.39%
2025-05-28 $7.55 $7.39 $0.16 1,990,337.0 -1.83%
2025-05-27 $7.68 $7.56 $0.12 912,779.0 +2.13%
2025-05-23 $7.53 $7.37 $0.1554 589,295.0 +0.81%
2025-05-22 $7.60 $7.42 $0.18 834,248.0 -1.46%
2025-05-21 $7.74 $7.48 $0.255 988,774.0 -2.08%
2025-05-20 $7.80 $7.71 $0.09 616,677.0 -1.15%
2025-05-19 $7.83 $7.72 $0.11 765,685.0 -1.14%
2025-05-16 $7.89 $7.72 $0.17 617,526.0 +2.07%
2025-05-15 $7.75 $7.65 $0.10 675,999.0 +0.13%
2025-05-14 $7.83 $7.66 $0.17 1,283,359.0 -1.53%
2025-05-13 $7.92 $7.80 $0.1181 1,327,136.0 -0.76%
2025-05-12 $8.02 $7.83 $0.19 1,354,210.0 -1.13%
2025-05-09 $8.05 $7.99 $0.06 1,258,662.0 +0.00%
2025-05-08 $8.05 $7.82 $0.23 2,276,596.0 -1.96%
2025-05-07 $8.23 $8.06 $0.17 984,931.0 +0.37%
2025-05-06 $8.12 $7.90 $0.22 1,394,726.0 +1.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $7.93 $7.59 $0.34 5,360,343.0 -3.05%
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

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

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%
$4.43
price down icon 0.23%
closed_end_fund_debt NZF
$11.86
price up icon 0.51%
closed_end_fund_debt GOF
$14.78
price down icon 0.40%
closed_end_fund_debt PTY
$13.87
price up icon 0.00%
closed_end_fund_debt NVG
$11.83
price up icon 0.08%
closed_end_fund_debt JPC
$7.92
price up icon 0.38%
자본화:     |  볼륨(24시간):