Stockscreener 앱 받기
8.955
1.30%
0.115
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $8.98 | $8.75 | $0.2342 | 89,724.0 | +1.30% |
| 2026-10-14 | $8.87 | $8.69 | $0.18 | 257,876.0 | +1.03% |
| 2026-10-13 | $8.88 | $8.67 | $0.21 | 289,637.0 | -2.67% |
| 2026-10-12 | $9.05 | $8.92 | $0.13 | 69,410.0 | +0.11% |
| 2026-10-09 | $9.10 | $8.89 | $0.21 | 220,475.0 | -0.66% |
| 2026-10-08 | $9.13 | $8.91 | $0.22 | 270,367.0 | +0.22% |
| 2026-10-07 | $9.05 | $8.93 | $0.12 | 245,927.0 | -1.10% |
| 2026-10-06 | $9.19 | $9.04 | $0.1484 | 305,270.0 | +0.44% |
| 2026-10-05 | $9.24 | $9.06 | $0.184 | 246,297.0 | -1.41% |
| 2026-10-02 | $9.30 | $9.16 | $0.1375 | 116,923.0 | -0.22% |
| 2026-10-01 | $9.31 | $9.11 | $0.2065 | 423,663.0 | -0.11% |
| 2026-09-30 | $9.33 | $9.22 | $0.11 | 139,541.0 | -0.22% |
| 2026-09-29 | $9.33 | $9.23 | $0.10 | 224,589.0 | +0.33% |
| 2026-09-28 | $9.45 | $9.22 | $0.23 | 63,831.0 | -2.02% |
| 2026-09-25 | $9.48 | $9.41 | $0.07 | 37,273.0 | +0.11% |
| 2026-09-24 | $9.55 | $9.41 | $0.14 | 74,327.0 | -1.47% |
| 2026-09-23 | $9.59 | $9.51 | $0.08 | 86,799.0 | -0.10% |
| 2026-09-22 | $9.70 | $9.51 | $0.1863 | 92,561.0 | -0.73% |
| 2026-09-21 | $9.67 | $9.61 | $0.06 | 60,680.0 | -0.41% |
| 2026-09-18 | $9.75 | $9.65 | $0.095 | 82,435.0 | +0.42% |
| 2026-09-17 | $9.74 | $9.55 | $0.195 | 163,123.0 | -0.82% |
| 2026-09-16 | $9.88 | $9.70 | $0.1801 | 73,880.0 | +0.31% |
| 2026-09-15 | $9.90 | $9.63 | $0.27 | 150,566.0 | -1.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.31 | $8.67 | $0.6427 | 2,535,569.0 | -3.08% |
| 2026-09 | $10.16 | $9.22 | $0.9399 | 2,066,611.0 | -7.60% |
| 2026-08 | $10.16 | $9.88 | $0.28 | 1,853,781.0 | +0.30% |
| 2026-07 | $10.40 | $9.81 | $0.59 | 2,260,409.0 | -0.99% |
| 2026-06 | $10.82 | $9.87 | $0.9486 | 1,786,713.0 | -6.33% |
| 2026-05 | $10.88 | $10.16 | $0.7166 | 2,307,133.0 | +5.91% |
| 2026-04 | $10.25 | $9.35 | $0.90 | 2,999,406.0 | +7.52% |
| 2026-03 | $10.15 | $9.17 | $0.98 | 4,146,833.0 | -4.74% |
| 2026-02 | $10.98 | $9.78 | $1.20 | 3,260,246.0 | -9.17% |
| 2026-01 | $11.54 | $10.85 | $0.695 | 4,966,045.0 | -4.38% |
Eagle Point Income Company Inc 주식 (EIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.60 | $10.81 | $0.79 | 5,829,379.0 | -1.98% |
| 2025-11 | $12.96 | $11.11 | $1.85 | 3,935,816.0 | -10.56% |
| 2025-10 | $13.55 | $12.11 | $1.44 | 3,263,670.0 | -3.64% |
| 2025-09 | $13.92 | $13.05 | $0.8708 | 3,026,197.0 | -3.03% |
| 2025-08 | $13.90 | $12.10 | $1.80 | 4,917,680.0 | +6.85% |
| 2025-07 | $14.05 | $12.46 | $1.59 | 7,325,422.0 | -4.97% |
| 2025-06 | $13.84 | $12.63 | $1.21 | 6,904,113.0 | +2.55% |
| 2025-05 | $14.80 | $12.85 | $1.95 | 7,124,595.0 | -4.79% |
| 2025-04 | $15.20 | $12.73 | $2.47 | 5,474,537.0 | -6.35% |
| 2025-03 | $16.05 | $14.51 | $1.54 | 6,321,316.0 | -5.97% |
| 2025-02 | $16.23 | $15.61 | $0.62 | 4,903,617.0 | +0.63% |
| 2025-01 | $16.39 | $15.61 | $0.78 | 4,384,764.0 | +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 | 4,885,196.0 | -1.03% |
| 2024-11 | $16.71 | $15.48 | $1.23 | 3,796,895.0 | -1.95% |
| 2024-10 | $16.63 | $15.30 | $1.33 | 4,177,291.0 | -1.55% |
| 2024-09 | $16.13 | $15.38 | $0.75 | 3,765,254.0 | +4.47% |
| 2024-08 | $16.05 | $14.78 | $1.27 | 4,383,103.0 | -3.44% |
| 2024-07 | $16.37 | $15.80 | $0.57 | 2,975,503.0 | +1.14% |
| 2024-06 | $16.20 | $15.57 | $0.63 | 2,583,514.0 | -1.92% |
| 2024-05 | $16.48 | $15.38 | $1.10 | 2,322,395.0 | +4.61% |
| 2024-04 | $16.75 | $15.26 | $1.49 | 3,613,489.0 | -7.51% |
| 2024-03 | $16.72 | $15.56 | $1.15 | 2,303,477.0 | +5.92% |
| 2024-02 | $16.18 | $15.40 | $0.7786 | 2,578,632.0 | +1.95% |
| 2024-01 | $15.78 | $14.52 | $1.26 | 2,260,255.0 | +5.83% |
2.46%
0.47%
자본화:
|
볼륨(24시간):