Stockscreener 앱 받기
12.93
0.86%
0.11
시간 외 거래:
12.93
Eagle Point Income Company Inc 주식 (EIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $13.00 | $12.86 | $0.14 | 269,997.0 | +0.86% |
| 2025-06-05 | $12.88 | $12.77 | $0.11 | 261,109.0 | +0.16% |
| 2025-06-04 | $12.93 | $12.63 | $0.30 | 992,100.0 | -0.62% |
| 2025-06-03 | $13.25 | $12.86 | $0.3949 | 979,544.0 | -2.57% |
| 2025-06-02 | $13.35 | $13.20 | $0.155 | 324,159.0 | -0.83% |
| 2025-05-30 | $13.35 | $13.08 | $0.27 | 490,102.0 | +1.14% |
| 2025-05-29 | $13.19 | $12.92 | $0.27 | 747,919.0 | +1.78% |
| 2025-05-28 | $13.39 | $12.85 | $0.54 | 2,307,045.0 | -12.32% |
| 2025-05-27 | $14.80 | $14.47 | $0.3258 | 276,026.0 | +2.50% |
| 2025-05-23 | $14.52 | $14.26 | $0.26 | 110,770.0 | +0.42% |
| 2025-05-22 | $14.43 | $14.05 | $0.38 | 271,693.0 | +1.63% |
| 2025-05-21 | $14.29 | $14.08 | $0.205 | 190,502.0 | -0.21% |
| 2025-05-20 | $14.15 | $14.09 | $0.06 | 117,734.0 | +0.00% |
| 2025-05-19 | $14.16 | $14.07 | $0.09 | 235,109.0 | -0.14% |
| 2025-05-16 | $14.18 | $14.11 | $0.0699 | 183,630.0 | +0.43% |
| 2025-05-15 | $14.12 | $13.97 | $0.1498 | 238,702.0 | -0.07% |
| 2025-05-14 | $14.28 | $14.09 | $0.19 | 242,889.0 | -0.77% |
| 2025-05-13 | $14.27 | $14.20 | $0.07 | 156,193.0 | +0.07% |
| 2025-05-12 | $14.42 | $14.17 | $0.2495 | 224,344.0 | -1.11% |
| 2025-05-09 | $14.45 | $14.35 | $0.10 | 174,634.0 | -0.14% |
| 2025-05-08 | $14.46 | $14.27 | $0.1899 | 176,272.0 | -0.41% |
| 2025-05-07 | $14.52 | $14.32 | $0.20 | 187,529.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $13.35 | $12.63 | $0.72 | 3,096,906.0 | -3.00% |
| 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% |
0.90%
0.25%
자본화:
|
볼륨(24시간):