Stockscreener 앱 받기
7.64
1.67%
-0.13
시장 영업 전:
7.64
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $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
| 월 | 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
| 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% |
0.23%
0.51%
자본화:
|
볼륨(24시간):