Stockscreener 앱 받기
23.56
0.47%
-0.1106
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $23.63 | $23.54 | $0.09 | 3,202.0 | -0.47% |
| 2024-11-21 | $23.68 | $23.50 | $0.18 | 3,715.0 | +0.43% |
| 2024-11-20 | $23.77 | $23.50 | $0.27 | 2,834.0 | +0.13% |
| 2024-11-19 | $23.60 | $23.47 | $0.1297 | 2,098.0 | -0.25% |
| 2024-11-18 | $23.97 | $23.52 | $0.4547 | 1,698.0 | -1.14% |
| 2024-11-15 | $24.89 | $23.50 | $1.39 | 4,345.0 | +1.58% |
| 2024-11-14 | $23.99 | $23.50 | $0.49 | 2,113.0 | -0.42% |
| 2024-11-13 | $23.64 | $23.50 | $0.1426 | 787.0 | +0.30% |
| 2024-11-12 | $23.72 | $23.51 | $0.2099 | 4,213.0 | -0.72% |
| 2024-11-11 | $23.75 | $23.57 | $0.1816 | 25,239.0 | -0.08% |
| 2024-11-08 | $23.77 | $23.53 | $0.235 | 4,811.0 | +0.81% |
| 2024-11-07 | $23.59 | $23.40 | $0.19 | 1,859.0 | +0.13% |
| 2024-11-06 | $23.60 | $23.47 | $0.13 | 6,062.0 | +0.00% |
| 2024-11-05 | $23.50 | $23.08 | $0.42 | 9,746.0 | +1.12% |
| 2024-11-04 | $23.37 | $23.10 | $0.2687 | 6,089.0 | -0.64% |
| 2024-11-01 | $23.39 | $23.15 | $0.2399 | 2,332.0 | +1.04% |
| 2024-10-31 | $23.27 | $23.09 | $0.185 | 651.0 | +0.13% |
| 2024-10-30 | $23.15 | $23.09 | $0.06 | 1,250.0 | +0.00% |
| 2024-10-29 | $23.35 | $23.02 | $0.33 | 4,238.0 | -1.30% |
| 2024-10-28 | $23.43 | $23.15 | $0.275 | 1,587.0 | +0.11% |
| 2024-10-25 | $23.41 | $23.40 | $0.0144 | 4,928.0 | -0.43% |
| 2024-10-24 | $23.53 | $23.30 | $0.2332 | 4,097.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.89 | $23.08 | $1.81 | 84,345.0 | +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% |
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.66 | $21.12 | $0.535 | 82,432.0 | +1.55% |
| 2023-11 | $21.65 | $20.33 | $1.32 | 226,237.0 | +2.66% |
| 2023-10 | $21.35 | $20.24 | $1.11 | 103,071.0 | -2.95% |
| 2023-09 | $22.32 | $20.82 | $1.50 | 97,318.0 | -2.60% |
| 2023-08 | $22.55 | $21.50 | $1.05 | 85,410.0 | +0.41% |
| 2023-07 | $22.00 | $20.87 | $1.13 | 90,713.0 | +1.21% |
| 2023-06 | $21.79 | $20.54 | $1.25 | 90,364.0 | +2.62% |
| 2023-05 | $21.95 | $20.30 | $1.65 | 72,561.0 | -4.33% |
| 2023-04 | $22.14 | $20.59 | $1.55 | 141,310.0 | +5.02% |
| 2023-03 | $21.99 | $20.07 | $1.92 | 80,104.0 | +0.00% |
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $24.74 | $24.52 | $0.22 | 7,478.0 | +0.00% |
1.40%
자본화:
|
볼륨(24시간):