Stockscreener 앱 받기
6.23
2.81%
-0.18
시장 영업 전:
6.16
-0.07
-1.12%
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.48 | $6.00 | $0.48 | 6,586,736.0 | -2.81% |
| 2025-08-07 | $6.82 | $6.33 | $0.49 | 4,268,727.0 | -6.01% |
| 2025-08-06 | $7.04 | $6.81 | $0.23 | 1,855,681.0 | -2.57% |
| 2025-08-05 | $7.00 | $6.92 | $0.08 | 1,402,988.0 | +1.60% |
| 2025-08-04 | $6.97 | $6.78 | $0.1853 | 1,967,989.0 | +1.32% |
| 2025-08-01 | $6.87 | $6.70 | $0.175 | 1,656,955.0 | -1.16% |
| 2025-07-31 | $6.98 | $6.85 | $0.1275 | 1,279,764.0 | +0.15% |
| 2025-07-30 | $7.07 | $6.86 | $0.2099 | 1,310,314.0 | -2.55% |
| 2025-07-29 | $7.11 | $7.00 | $0.1149 | 1,375,537.0 | +0.57% |
| 2025-07-28 | $7.05 | $6.89 | $0.1599 | 1,648,014.0 | +1.45% |
| 2025-07-25 | $6.93 | $6.55 | $0.385 | 1,942,517.0 | +3.13% |
| 2025-07-24 | $7.08 | $6.58 | $0.50 | 6,346,554.0 | -6.16% |
| 2025-07-23 | $7.19 | $7.12 | $0.075 | 878,823.0 | -3.12% |
| 2025-07-22 | $7.39 | $7.26 | $0.13 | 871,460.0 | +0.96% |
| 2025-07-21 | $7.39 | $7.27 | $0.12 | 1,616,394.0 | -2.01% |
| 2025-07-18 | $7.45 | $7.24 | $0.21 | 2,286,101.0 | +0.54% |
| 2025-07-17 | $7.41 | $7.23 | $0.18 | 1,973,679.0 | +1.09% |
| 2025-07-16 | $7.40 | $7.27 | $0.1298 | 1,301,554.0 | -0.68% |
| 2025-07-15 | $7.49 | $7.37 | $0.125 | 1,749,598.0 | -1.60% |
| 2025-07-14 | $7.58 | $7.40 | $0.18 | 2,655,010.0 | -1.32% |
Eagle Point Credit Company Inc 주식 (ECC) 연도별 가격 이력
이 심층 분석에서는 Eagle Point Credit Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Point Credit Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.04 | $6.00 | $1.04 | 24,325,812.0 | -9.45% |
| 2025-07 | $7.83 | $6.55 | $1.28 | 39,397,686.0 | -10.18% |
| 2025-06 | $8.00 | $7.43 | $0.565 | 22,722,961.0 | -2.79% |
| 2025-05 | $8.23 | $7.37 | $0.8554 | 23,604,370.0 | +1.42% |
| 2025-04 | $8.35 | $6.54 | $1.81 | 38,288,375.0 | -4.07% |
| 2025-03 | $8.86 | $7.36 | $1.50 | 31,477,705.0 | -7.53% |
| 2025-02 | $8.96 | $8.60 | $0.36 | 17,688,663.0 | -0.23% |
| 2025-01 | $9.23 | $8.67 | $0.56 | 18,645,032.0 | -1.13% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.53 | $8.56 | $0.97 | 25,069,620.0 | -4.29% |
| 2024-11 | $9.80 | $8.89 | $0.91 | 26,024,380.0 | -5.02% |
| 2024-10 | $10.00 | $9.51 | $0.49 | 19,564,532.0 | -2.94% |
| 2024-09 | $10.06 | $9.71 | $0.355 | 15,859,545.0 | -1.30% |
| 2024-08 | $10.04 | $9.45 | $0.59 | 19,622,136.0 | +0.40% |
| 2024-07 | $10.32 | $9.69 | $0.63 | 27,847,334.0 | -1.00% |
| 2024-06 | $10.49 | $10.03 | $0.46 | 17,797,800.0 | -1.37% |
| 2024-05 | $10.38 | $10.02 | $0.36 | 16,870,667.0 | +1.39% |
| 2024-04 | $10.32 | $9.87 | $0.455 | 14,692,217.0 | -0.59% |
| 2024-03 | $10.32 | $9.98 | $0.34 | 14,626,942.0 | +0.30% |
| 2024-02 | $10.17 | $9.80 | $0.37 | 12,937,095.0 | +0.20% |
| 2024-01 | $10.20 | $9.45 | $0.7474 | 13,976,758.0 | +5.89% |
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.77 | $9.22 | $0.55 | 15,099,222.0 | +0.85% |
| 2023-11 | $9.96 | $9.30 | $0.66 | 10,885,912.0 | +0.64% |
| 2023-10 | $10.19 | $8.60 | $1.59 | 12,984,846.0 | -7.78% |
| 2023-09 | $10.46 | $9.98 | $0.475 | 9,478,417.0 | -2.22% |
| 2023-08 | $10.58 | $10.14 | $0.4389 | 10,609,737.0 | +0.19% |
| 2023-07 | $10.50 | $10.00 | $0.50 | 12,059,305.0 | +1.97% |
| 2023-06 | $10.95 | $10.14 | $0.81 | 9,102,404.0 | +0.40% |
| 2023-05 | $11.79 | $10.12 | $1.67 | 8,446,392.0 | -11.23% |
| 2023-04 | $11.45 | $10.98 | $0.47 | 4,475,508.0 | +2.06% |
| 2023-03 | $11.74 | $10.08 | $1.66 | 9,491,658.0 | -1.06% |
| 2023-02 | $11.32 | $10.76 | $0.56 | 7,714,557.0 | +4.54% |
| 2023-01 | $10.88 | $10.20 | $0.675 | 7,130,636.0 | +6.72% |
0.33%
0.07%
자본화:
|
볼륨(24시간):