Stockscreener 앱 받기
7.55
1.95%
-0.15
시간 외 거래:
7.65
0.10
+1.32%
Eagle Point Credit Company Inc 주식 (ECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.77 | $7.55 | $0.22 | 2,136,424.0 | -1.95% |
| 2025-09-04 | $7.72 | $7.56 | $0.16 | 1,558,257.0 | +1.45% |
| 2025-09-03 | $7.64 | $7.54 | $0.10 | 1,509,259.0 | +0.93% |
| 2025-09-02 | $7.55 | $7.40 | $0.15 | 1,822,651.0 | -0.40% |
| 2025-08-29 | $7.55 | $7.36 | $0.19 | 2,492,638.0 | +2.86% |
| 2025-08-28 | $7.35 | $7.23 | $0.12 | 780,758.0 | +1.80% |
| 2025-08-27 | $7.33 | $7.20 | $0.1233 | 1,665,653.0 | -0.41% |
| 2025-08-26 | $7.25 | $7.04 | $0.2098 | 1,597,051.0 | +2.84% |
| 2025-08-25 | $7.22 | $7.03 | $0.19 | 2,096,423.0 | +0.00% |
| 2025-08-22 | $7.04 | $6.86 | $0.18 | 1,099,842.0 | +2.33% |
| 2025-08-21 | $6.88 | $6.74 | $0.145 | 837,439.0 | +1.93% |
| 2025-08-20 | $6.83 | $6.71 | $0.1192 | 645,467.0 | -0.74% |
| 2025-08-19 | $6.84 | $6.75 | $0.095 | 723,138.0 | +0.59% |
| 2025-08-18 | $6.79 | $6.69 | $0.10 | 664,038.0 | +0.75% |
| 2025-08-15 | $6.72 | $6.65 | $0.07 | 883,649.0 | +0.75% |
| 2025-08-14 | $6.83 | $6.64 | $0.19 | 1,264,725.0 | -2.49% |
| 2025-08-13 | $6.86 | $6.75 | $0.11 | 1,539,625.0 | -0.29% |
| 2025-08-12 | $6.87 | $6.40 | $0.47 | 3,517,730.0 | +9.60% |
| 2025-08-11 | $6.27 | $6.10 | $0.17 | 2,773,382.0 | +0.32% |
| 2025-08-08 | $6.48 | $6.00 | $0.48 | 6,586,736.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $7.77 | $7.40 | $0.37 | 9,163,015.0 | +0.00% |
| 2025-08 | $7.55 | $6.00 | $1.55 | 40,320,634.0 | +9.74% |
| 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% |
2.01%
자본화:
|
볼륨(24시간):