loading

Eagle Point Income Company Inc 주식 (EIC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $15.71 $15.66 $0.05 164,368.0 -0.20%
2024-11-20 $15.74 $15.66 $0.08 186,277.0 +0.00%
2024-11-19 $15.74 $15.66 $0.08 188,417.0 -0.19%
2024-11-18 $16.00 $15.72 $0.2799 215,322.0 -0.88%
2024-11-15 $16.12 $15.84 $0.2799 184,934.0 -1.00%
2024-11-14 $16.18 $15.98 $0.20 115,958.0 -0.80%
2024-11-13 $16.30 $16.00 $0.30 181,469.0 +1.76%
2024-11-12 $16.24 $15.85 $0.39 206,654.0 -3.11%
2024-11-11 $16.60 $16.24 $0.3599 335,723.0 -0.55%
2024-11-08 $16.71 $16.46 $0.25 179,959.0 -0.78%
2024-11-07 $16.65 $16.18 $0.47 313,068.0 +1.65%
2024-11-06 $16.37 $16.02 $0.35 206,565.0 +1.26%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $16.71 $15.66 $1.05 2,851,028.0 -1.21%
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

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

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%
closed_end_fund_debt FTF
$6.525
price up icon 0.23%
closed_end_fund_debt PTY
$14.57
price down icon 0.03%
closed_end_fund_debt GOF
$15.80
price up icon 0.54%
closed_end_fund_debt NZF
$12.62
price up icon 0.40%
closed_end_fund_debt JPC
$8.07
price up icon 0.50%
closed_end_fund_debt NVG
$12.80
price up icon 0.12%
자본화:     |  볼륨(24시간):