Stockscreener 앱 받기
10.48
0.77%
0.08
시장 영업 전:
10.80
0.32
+3.05%
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $10.51 | $10.25 | $0.2593 | 169,853.0 | +0.77% |
| 2026-05-05 | $10.40 | $10.32 | $0.0772 | 79,293.0 | +1.17% |
| 2026-05-04 | $10.33 | $10.19 | $0.14 | 129,150.0 | +0.10% |
| 2026-05-01 | $10.35 | $10.16 | $0.1866 | 284,894.0 | +1.18% |
| 2026-04-30 | $10.21 | $9.91 | $0.3008 | 194,606.0 | +1.91% |
| 2026-04-29 | $10.05 | $9.81 | $0.24 | 441,386.0 | -0.20% |
| 2026-04-28 | $10.05 | $9.93 | $0.1179 | 75,994.0 | -0.10% |
| 2026-04-27 | $10.25 | $9.92 | $0.33 | 147,909.0 | +0.20% |
| 2026-04-24 | $10.01 | $9.93 | $0.082 | 97,553.0 | +0.30% |
| 2026-04-23 | $10.00 | $9.85 | $0.15 | 170,553.0 | -0.60% |
| 2026-04-22 | $10.00 | $9.78 | $0.2199 | 64,516.0 | +0.70% |
| 2026-04-21 | $10.05 | $9.92 | $0.1294 | 85,123.0 | -0.10% |
| 2026-04-20 | $9.99 | $9.78 | $0.2093 | 118,393.0 | +0.61% |
| 2026-04-17 | $9.97 | $9.75 | $0.22 | 143,342.0 | +0.61% |
| 2026-04-16 | $9.85 | $9.70 | $0.15 | 75,473.0 | +0.00% |
| 2026-04-15 | $9.90 | $9.69 | $0.21 | 105,994.0 | +1.45% |
| 2026-04-14 | $9.77 | $9.60 | $0.1699 | 121,357.0 | +0.00% |
| 2026-04-13 | $9.68 | $9.52 | $0.16 | 95,999.0 | +0.52% |
| 2026-04-10 | $9.66 | $9.42 | $0.2399 | 227,175.0 | +0.00% |
| 2026-04-09 | $9.74 | $9.46 | $0.28 | 263,146.0 | +0.73% |
| 2026-04-08 | $9.58 | $9.42 | $0.16 | 111,641.0 | +1.92% |
| 2026-04-07 | $9.47 | $9.35 | $0.12 | 56,002.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.51 | $10.16 | $0.3466 | 833,043.0 | +3.25% |
| 2026-04 | $10.25 | $9.35 | $0.90 | 2,996,197.0 | +7.52% |
| 2026-03 | $10.15 | $9.17 | $0.98 | 4,144,946.0 | -4.74% |
| 2026-02 | $10.98 | $9.78 | $1.20 | 3,251,613.0 | -9.17% |
| 2026-01 | $11.54 | $10.85 | $0.695 | 4,955,666.0 | -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 | 5,818,926.0 | -1.98% |
| 2025-11 | $12.96 | $11.11 | $1.85 | 3,927,459.0 | -10.56% |
| 2025-10 | $13.55 | $12.11 | $1.44 | 3,255,232.0 | -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% |
0.22%
자본화:
|
볼륨(24시간):