Stockscreener 앱 받기
24.85
0.20%
0.05
시간 외 거래:
24.85
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $24.92 | $24.76 | $0.16 | 1,857.0 | +0.20% |
| 2026-04-28 | $24.80 | $24.69 | $0.111 | 9,177.0 | -0.04% |
| 2026-04-27 | $24.85 | $24.64 | $0.21 | 6,083.0 | +0.10% |
| 2026-04-24 | $24.85 | $24.70 | $0.155 | 2,348.0 | -0.26% |
| 2026-04-23 | $24.85 | $24.70 | $0.15 | 11,712.0 | +0.40% |
| 2026-04-22 | $24.84 | $24.61 | $0.2298 | 2,936.0 | +0.00% |
| 2026-04-21 | $24.75 | $24.40 | $0.3497 | 4,250.0 | +0.94% |
| 2026-04-20 | $24.59 | $24.35 | $0.24 | 4,619.0 | +0.12% |
| 2026-04-17 | $24.49 | $24.49 | $0.00 | 2,517.0 | +0.62% |
| 2026-04-16 | $24.40 | $24.29 | $0.115 | 4,712.0 | -0.04% |
| 2026-04-15 | $24.35 | $24.18 | $0.17 | 3,995.0 | +1.00% |
| 2026-04-14 | $24.27 | $24.11 | $0.16 | 4,859.0 | -0.66% |
| 2026-04-13 | $24.27 | $24.27 | $0.00 | 3,823.0 | -0.57% |
| 2026-04-10 | $24.41 | $24.12 | $0.29 | 5,144.0 | +0.12% |
| 2026-04-09 | $24.50 | $24.25 | $0.2495 | 7,263.0 | +0.33% |
| 2026-04-08 | $24.43 | $24.14 | $0.2943 | 2,906.0 | +0.96% |
| 2026-04-07 | $24.14 | $24.00 | $0.14 | 1,940.0 | +0.00% |
| 2026-04-06 | $24.14 | $24.01 | $0.128 | 992.0 | -0.33% |
| 2026-04-02 | $24.60 | $23.92 | $0.6817 | 10,178.0 | -1.36% |
| 2026-04-01 | $24.76 | $24.35 | $0.41 | 3,947.0 | -0.39% |
| 2026-03-31 | $24.74 | $24.54 | $0.1999 | 4,166.0 | +0.12% |
Eagle Point Credit Company Inc 주식 (ECCC) 연도별 가격 이력
이 심층 분석에서는 Eagle Point Credit Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECCC 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 (ECCC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $24.92 | $23.92 | $1.00 | 97,115.0 | +1.10% |
| 2026-03 | $24.79 | $23.26 | $1.53 | 130,696.0 | -0.69% |
| 2026-02 | $24.89 | $23.99 | $0.8997 | 114,237.0 | +0.69% |
| 2026-01 | $24.90 | $23.87 | $1.03 | 95,024.0 | -0.93% |
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.00 | $23.55 | $1.45 | 225,964.0 | +5.26% |
| 2025-11 | $23.75 | $23.02 | $0.73 | 63,452.0 | +1.51% |
| 2025-10 | $24.70 | $23.11 | $1.59 | 70,736.0 | -1.44% |
| 2025-09 | $23.85 | $23.25 | $0.5999 | 63,823.0 | +0.99% |
| 2025-08 | $23.85 | $22.94 | $0.91 | 50,817.0 | -2.02% |
| 2025-07 | $24.05 | $23.13 | $0.9174 | 49,367.0 | +2.15% |
| 2025-06 | $23.34 | $22.42 | $0.92 | 70,686.0 | +3.70% |
| 2025-05 | $22.67 | $21.90 | $0.7699 | 150,732.0 | -0.31% |
| 2025-04 | $23.38 | $21.87 | $1.51 | 49,122.0 | -3.05% |
| 2025-03 | $23.38 | $22.91 | $0.4672 | 70,957.0 | +0.38% |
| 2025-02 | $23.25 | $22.78 | $0.47 | 61,050.0 | +0.75% |
| 2025-01 | $23.14 | $22.79 | $0.35 | 76,492.0 | +0.39% |
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.05 | $22.68 | $1.37 | 61,099.0 | -3.01% |
| 2024-11 | $24.89 | $23.08 | $1.81 | 92,376.0 | +1.77% |
| 2024-10 | $23.60 | $23.02 | $0.58 | 84,788.0 | -1.49% |
| 2024-09 | $23.78 | $22.72 | $1.06 | 65,424.0 | +3.07% |
| 2024-08 | $22.98 | $22.30 | $0.68 | 92,673.0 | +0.75% |
| 2024-07 | $22.87 | $22.25 | $0.62 | 111,959.0 | +1.34% |
| 2024-06 | $22.45 | $22.19 | $0.26 | 83,063.0 | -0.13% |
| 2024-05 | $22.83 | $22.08 | $0.75 | 157,511.0 | -0.18% |
| 2024-04 | $22.66 | $21.80 | $0.8649 | 276,239.0 | +2.24% |
| 2024-03 | $22.50 | $21.62 | $0.88 | 210,345.0 | -1.75% |
| 2024-02 | $22.46 | $21.90 | $0.56 | 106,933.0 | +0.81% |
| 2024-01 | $22.75 | $21.43 | $1.32 | 104,954.0 | +2.50% |
0.07%
0.01%
자본화:
|
볼륨(24시간):