Stockscreener 앱 받기
9.99
0.79%
-0.08
시간 외 거래:
10.11
0.12
+1.20%
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $10.14 | $9.99 | $0.15 | 63,737.0 | -0.79% |
| 2026-08-06 | $10.07 | $9.93 | $0.1401 | 81,326.0 | +1.21% |
| 2026-08-05 | $10.09 | $9.90 | $0.188 | 111,520.0 | -0.70% |
| 2026-08-04 | $10.09 | $10.01 | $0.08 | 102,671.0 | -0.20% |
| 2026-08-03 | $10.11 | $9.99 | $0.12 | 97,655.0 | +0.70% |
| 2026-07-31 | $10.05 | $9.95 | $0.10 | 85,821.0 | +0.10% |
| 2026-07-30 | $10.00 | $9.84 | $0.16 | 80,699.0 | +0.61% |
| 2026-07-29 | $10.03 | $9.90 | $0.13 | 98,679.0 | -1.10% |
| 2026-07-28 | $10.02 | $9.89 | $0.13 | 75,970.0 | +0.70% |
| 2026-07-27 | $9.99 | $9.88 | $0.1101 | 103,907.0 | -0.30% |
| 2026-07-24 | $10.00 | $9.82 | $0.175 | 87,973.0 | +0.50% |
| 2026-07-23 | $9.95 | $9.81 | $0.14 | 119,621.0 | +0.00% |
| 2026-07-22 | $10.02 | $9.89 | $0.1348 | 81,363.0 | -0.10% |
| 2026-07-21 | $10.08 | $9.85 | $0.23 | 97,524.0 | -0.30% |
| 2026-07-20 | $10.04 | $9.81 | $0.225 | 122,040.0 | +0.71% |
| 2026-07-17 | $10.07 | $9.84 | $0.23 | 145,967.0 | -1.40% |
| 2026-07-16 | $10.06 | $9.97 | $0.09 | 50,584.0 | +0.10% |
| 2026-07-15 | $10.18 | $9.95 | $0.2345 | 133,932.0 | -0.30% |
| 2026-07-14 | $10.14 | $9.96 | $0.1817 | 69,372.0 | +0.50% |
| 2026-07-13 | $10.35 | $10.00 | $0.35 | 140,766.0 | -3.47% |
| 2026-07-10 | $10.38 | $10.23 | $0.15 | 91,521.0 | +1.77% |
| 2026-07-09 | $10.39 | $10.18 | $0.21 | 100,403.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.14 | $9.90 | $0.238 | 520,646.0 | +0.20% |
| 2026-07 | $10.40 | $9.81 | $0.59 | 2,259,001.0 | -0.99% |
| 2026-06 | $10.82 | $9.87 | $0.9486 | 1,784,015.0 | -6.33% |
| 2026-05 | $10.88 | $10.16 | $0.7166 | 2,302,688.0 | +5.91% |
| 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% |
0.73%
1.35%
자본화:
|
볼륨(24시간):