Stockscreener 앱 받기
24.55
0.61%
0.15
Eagle Point Credit Company Inc 주식 (ECCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $24.55 | $24.27 | $0.2798 | 4,150.0 | +0.61% |
| 2025-12-11 | $24.55 | $24.20 | $0.345 | 17,080.0 | -0.53% |
| 2025-12-10 | $24.55 | $23.95 | $0.60 | 24,287.0 | +2.21% |
| 2025-12-09 | $24.00 | $23.93 | $0.0658 | 1,856.0 | +0.00% |
| 2025-12-08 | $24.00 | $23.71 | $0.29 | 2,577.0 | +1.05% |
| 2025-12-05 | $23.80 | $23.70 | $0.099 | 3,127.0 | -0.54% |
| 2025-12-04 | $23.88 | $23.86 | $0.02 | 997.0 | +0.84% |
| 2025-12-03 | $23.88 | $23.66 | $0.2199 | 2,287.0 | -0.08% |
| 2025-12-02 | $23.84 | $23.56 | $0.2799 | 1,041.0 | -0.29% |
| 2025-12-01 | $23.90 | $23.55 | $0.35 | 3,516.0 | +0.89% |
| 2025-11-28 | $23.56 | $23.56 | $0.00 | 119.0 | +0.00% |
| 2025-11-26 | $23.75 | $23.56 | $0.19 | 2,798.0 | -0.17% |
| 2025-11-25 | $23.75 | $23.55 | $0.20 | 3,758.0 | +0.21% |
| 2025-11-24 | $23.55 | $23.36 | $0.19 | 5,708.0 | +0.04% |
| 2025-11-21 | $23.55 | $23.48 | $0.075 | 4,684.0 | +0.60% |
| 2025-11-20 | $23.55 | $23.40 | $0.15 | 1,602.0 | +0.21% |
| 2025-11-18 | $23.35 | $23.35 | $0.00 | 2,176.0 | -0.63% |
| 2025-11-17 | $23.50 | $23.43 | $0.0675 | 2,914.0 | +0.19% |
| 2025-11-14 | $23.62 | $23.45 | $0.1649 | 2,107.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.55 | $23.55 | $1.00 | 65,068.0 | +4.20% |
| 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% |
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% |
0.04%
자본화:
|
볼륨(24시간):