Stockscreener 앱 받기
12.97
1.41%
0.18
시간 외 거래:
12.90
-0.07
-0.54%
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $12.98 | $12.80 | $0.18 | 106,513.0 | +1.41% |
| 2025-10-30 | $12.80 | $12.65 | $0.15 | 83,652.0 | +0.71% |
| 2025-10-29 | $12.80 | $12.68 | $0.12 | 98,105.0 | -0.39% |
| 2025-10-28 | $12.79 | $12.61 | $0.1799 | 58,250.0 | +0.39% |
| 2025-10-27 | $12.79 | $12.62 | $0.175 | 180,510.0 | +0.00% |
| 2025-10-24 | $12.74 | $12.57 | $0.1692 | 146,157.0 | +1.11% |
| 2025-10-23 | $12.59 | $12.32 | $0.2663 | 107,980.0 | +1.95% |
| 2025-10-22 | $12.36 | $12.22 | $0.1401 | 113,412.0 | +0.65% |
| 2025-10-21 | $12.52 | $12.13 | $0.3899 | 328,752.0 | +0.08% |
| 2025-10-20 | $12.41 | $12.15 | $0.2599 | 181,483.0 | +0.16% |
| 2025-10-17 | $12.35 | $12.11 | $0.24 | 160,475.0 | -1.13% |
| 2025-10-16 | $12.43 | $12.29 | $0.1384 | 140,377.0 | +0.16% |
| 2025-10-15 | $12.48 | $12.31 | $0.1738 | 176,353.0 | -0.64% |
| 2025-10-14 | $12.52 | $12.24 | $0.28 | 132,507.0 | -1.51% |
| 2025-10-13 | $12.71 | $12.31 | $0.3983 | 168,826.0 | +0.80% |
| 2025-10-10 | $12.82 | $12.50 | $0.32 | 138,739.0 | -1.65% |
| 2025-10-09 | $12.83 | $12.69 | $0.1399 | 102,288.0 | -0.47% |
| 2025-10-08 | $12.85 | $12.68 | $0.17 | 106,226.0 | +0.24% |
| 2025-10-07 | $13.02 | $12.71 | $0.3049 | 210,247.0 | -1.47% |
| 2025-10-06 | $13.19 | $12.92 | $0.27 | 165,356.0 | -1.75% |
| 2025-10-03 | $13.40 | $13.15 | $0.2495 | 134,617.0 | -1.57% |
| 2025-10-02 | $13.39 | $13.31 | $0.0819 | 48,012.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.55 | $12.11 | $1.44 | 3,361,745.0 | -3.64% |
| 2025-09 | $13.92 | $13.05 | $0.8708 | 3,025,399.0 | -3.03% |
| 2025-08 | $13.90 | $12.10 | $1.80 | 4,913,034.0 | +6.85% |
| 2025-07 | $14.05 | $12.46 | $1.59 | 6,935,804.0 | -4.97% |
| 2025-06 | $13.84 | $12.63 | $1.21 | 6,881,448.0 | +2.55% |
| 2025-05 | $14.80 | $12.85 | $1.95 | 7,089,824.0 | -4.79% |
| 2025-04 | $15.20 | $12.73 | $2.47 | 5,441,778.0 | -6.35% |
| 2025-03 | $16.05 | $14.51 | $1.54 | 6,006,546.0 | -5.97% |
| 2025-02 | $16.23 | $15.61 | $0.62 | 4,896,329.0 | +0.63% |
| 2025-01 | $16.39 | $15.61 | $0.78 | 4,376,504.0 | +1.67% |
Eagle Point Income Company Inc 주식 (EIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $15.11 | $0.84 | 4,878,167.0 | -1.03% |
| 2024-11 | $16.71 | $15.48 | $1.23 | 3,790,575.0 | -1.95% |
| 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% |
2.26%
자본화:
|
볼륨(24시간):