Stockscreener 앱 받기
16.15
1.17%
0.187
시간 외 거래:
16.15
0.003
+0.02%
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.19 | $15.88 | $0.31 | 93,412.0 | +1.17% |
| 2024-11-04 | $16.02 | $15.90 | $0.12 | 130,663.0 | +0.13% |
| 2024-11-01 | $16.00 | $15.87 | $0.13 | 148,239.0 | +0.44% |
| 2024-10-31 | $15.87 | $15.63 | $0.2379 | 122,718.0 | +0.83% |
| 2024-10-30 | $15.75 | $15.49 | $0.26 | 174,089.0 | +0.90% |
| 2024-10-29 | $15.88 | $15.57 | $0.315 | 197,860.0 | -1.58% |
| 2024-10-28 | $16.08 | $15.80 | $0.28 | 187,402.0 | -1.43% |
| 2024-10-25 | $16.30 | $15.98 | $0.315 | 186,944.0 | -0.74% |
| 2024-10-24 | $16.23 | $16.13 | $0.10 | 70,312.0 | +0.31% |
| 2024-10-23 | $16.15 | $15.81 | $0.3399 | 179,989.0 | +1.38% |
| 2024-10-22 | $15.94 | $15.88 | $0.06 | 89,671.0 | +0.19% |
| 2024-10-21 | $15.94 | $15.73 | $0.21 | 124,602.0 | -0.19% |
| 2024-10-18 | $16.00 | $15.30 | $0.70 | 391,693.0 | +0.70% |
| 2024-10-17 | $15.92 | $15.75 | $0.17 | 235,653.0 | +0.38% |
| 2024-10-16 | $15.79 | $15.67 | $0.1199 | 155,204.0 | +0.38% |
| 2024-10-15 | $16.17 | $15.59 | $0.58 | 376,931.0 | -1.81% |
| 2024-10-14 | $16.30 | $15.93 | $0.37 | 243,098.0 | -1.96% |
| 2024-10-11 | $16.39 | $16.21 | $0.18 | 118,034.0 | -1.39% |
| 2024-10-10 | $16.58 | $16.39 | $0.19 | 137,734.0 | +0.61% |
| 2024-10-09 | $16.52 | $16.35 | $0.1676 | 191,186.0 | -0.06% |
| 2024-10-08 | $16.50 | $16.43 | $0.065 | 181,562.0 | -0.30% |
Eagle Point Income Company Inc 주식 (EIC) 연도별 가격 이력
이 심층 분석에서는 Eagle Point Income Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Point Income Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Point Income Company Inc 주식 (EIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.19 | $15.87 | $0.32 | 465,726.0 | +1.75% |
| 2024-10 | $16.63 | $15.30 | $1.33 | 4,119,269.0 | -1.55% |
| 2024-09 | $16.13 | $15.38 | $0.75 | 3,756,903.0 | +4.47% |
| 2024-08 | $16.05 | $14.78 | $1.27 | 4,308,432.0 | -3.44% |
| 2024-07 | $16.37 | $15.80 | $0.57 | 2,966,222.0 | +1.14% |
| 2024-06 | $16.20 | $15.57 | $0.63 | 2,580,086.0 | -1.92% |
| 2024-05 | $16.48 | $15.38 | $1.10 | 2,316,817.0 | +4.61% |
| 2024-04 | $16.75 | $15.26 | $1.49 | 3,604,850.0 | -7.51% |
| 2024-03 | $16.72 | $15.56 | $1.15 | 2,302,390.0 | +5.92% |
| 2024-02 | $16.18 | $15.40 | $0.7786 | 2,575,563.0 | +1.95% |
| 2024-01 | $15.78 | $14.52 | $1.26 | 2,256,219.0 | +5.83% |
Eagle Point Income Company Inc 주식 (EIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.15 | $14.18 | $0.97 | 2,009,685.0 | +2.32% |
| 2023-11 | $14.44 | $14.01 | $0.428 | 1,631,220.0 | +0.21% |
| 2023-10 | $14.40 | $13.55 | $0.8499 | 717,859.0 | -0.28% |
| 2023-09 | $14.58 | $14.00 | $0.58 | 1,183,888.0 | -0.97% |
| 2023-08 | $14.57 | $13.38 | $1.19 | 1,587,667.0 | +7.47% |
| 2023-07 | $13.98 | $13.00 | $0.98 | 611,808.0 | +1.52% |
| 2023-06 | $14.11 | $13.01 | $1.10 | 975,919.0 | -2.51% |
| 2023-05 | $15.00 | $13.50 | $1.50 | 470,850.0 | -8.46% |
| 2023-04 | $14.89 | $14.20 | $0.69 | 246,727.0 | +4.75% |
| 2023-03 | $15.54 | $13.86 | $1.68 | 475,112.0 | -8.85% |
| 2023-02 | $15.60 | $13.95 | $1.65 | 668,387.0 | +9.79% |
| 2023-01 | $14.85 | $13.76 | $1.09 | 1,019,450.0 | +1.66% |
Eagle Point Income Company Inc 주식 (EIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.80 | $13.45 | $2.35 | 772,311.0 | +0.80% |
| 2022-11 | $16.18 | $13.68 | $2.50 | 1,319,811.0 | -4.29% |
| 2022-10 | $15.73 | $14.15 | $1.58 | 202,548.0 | +1.33% |
| 2022-09 | $16.80 | $13.43 | $3.37 | 342,591.0 | -14.61% |
| 2022-08 | $17.60 | $15.75 | $1.85 | 398,647.0 | +6.37% |
| 2022-07 | $15.99 | $15.04 | $0.95 | 192,499.0 | +1.03% |
| 2022-06 | $16.04 | $14.66 | $1.38 | 471,553.0 | +3.69% |
| 2022-05 | $16.75 | $14.75 | $2.00 | 329,629.0 | -6.23% |
| 2022-04 | $18.24 | $15.62 | $2.62 | 472,086.0 | -5.64% |
| 2022-03 | $17.27 | $15.68 | $1.59 | 463,146.0 | +0.18% |
| 2022-02 | $17.27 | $16.38 | $0.89 | 226,997.0 | -0.91% |
| 2022-01 | $17.50 | $16.59 | $0.9104 | 277,040.0 | -0.32% |
0.34%
자본화:
|
볼륨(24시간):