Stockscreener 앱 받기
15.80
0.64%
0.10
시간 외 거래:
15.75
-0.05
-0.32%
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $15.84 | $15.73 | $0.11 | 259,007.0 | +0.64% |
| 2025-01-30 | $15.75 | $15.67 | $0.0799 | 199,334.0 | +0.13% |
| 2025-01-29 | $15.75 | $15.65 | $0.10 | 117,628.0 | +0.06% |
| 2025-01-28 | $15.69 | $15.63 | $0.06 | 194,383.0 | +0.06% |
| 2025-01-27 | $15.75 | $15.65 | $0.0951 | 193,336.0 | +0.00% |
| 2025-01-24 | $15.72 | $15.65 | $0.07 | 231,381.0 | +0.00% |
| 2025-01-23 | $15.68 | $15.63 | $0.0529 | 226,107.0 | +0.00% |
| 2025-01-22 | $15.73 | $15.64 | $0.09 | 170,480.0 | +0.19% |
| 2025-01-21 | $15.78 | $15.63 | $0.145 | 289,046.0 | -0.57% |
| 2025-01-17 | $15.90 | $15.69 | $0.2089 | 275,896.0 | -0.57% |
| 2025-01-16 | $15.93 | $15.81 | $0.1199 | 92,335.0 | +0.00% |
| 2025-01-15 | $15.85 | $15.77 | $0.08 | 111,830.0 | +0.25% |
| 2025-01-14 | $15.99 | $15.76 | $0.2299 | 136,818.0 | -0.32% |
| 2025-01-13 | $16.15 | $15.81 | $0.34 | 238,745.0 | -3.42% |
| 2025-01-10 | $16.39 | $16.02 | $0.37 | 421,630.0 | +0.68% |
| 2025-01-08 | $16.27 | $16.08 | $0.195 | 281,533.0 | +1.24% |
| 2025-01-07 | $16.12 | $15.94 | $0.1784 | 167,594.0 | +0.44% |
| 2025-01-06 | $16.05 | $15.90 | $0.15 | 302,587.0 | +0.06% |
| 2025-01-03 | $16.03 | $15.75 | $0.28 | 250,681.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $16.39 | $15.61 | $0.78 | 4,635,511.0 | +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% |
0.45%
자본화:
|
볼륨(24시간):