Eagle Point Credit Company Inc Preferred Series D (ECC_pd)

ECC_pd
🏛️ 미국 →
19.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 19.51 19.69 19.50 19.60 0.0M
2022-12-29 20.08 20.08 19.29 19.51 0.0M
2022-12-27 20.02 20.02 19.92 19.93 0.0M
2022-12-23 20.24 20.24 19.50 19.92 0.0M
2022-12-22 19.20 20.13 19.20 20.00 0.0M
2022-12-21 19.83 19.83 19.83 19.83 0.0M
2022-12-20 19.89 19.99 19.39 19.39 0.0M
2022-12-19 19.86 20.04 19.73 19.73 0.0M
2022-12-16 20.12 20.12 19.77 19.78 0.0M
2022-12-15 20.19 20.40 20.05 20.40 0.0M
2022-12-14 20.38 20.38 20.11 20.11 0.0M
2022-12-13 20.36 20.62 20.22 20.43 0.0M
2022-12-12 20.33 20.41 20.13 20.27 0.0M
2022-12-09 20.87 20.88 20.62 20.62 0.0M
2022-12-08 21.00 21.00 20.77 20.85 0.0M
2022-12-07 20.77 20.77 20.77 20.77 0.0M
2022-12-06 20.85 21.09 20.50 20.50 0.0M
2022-12-05 21.08 21.08 20.82 20.85 0.0M
2022-12-02 19.82 20.95 19.82 20.95 0.0M
2022-12-01 20.77 21.17 20.11 20.62 0.0M
2022-11-30 20.25 20.61 19.79 20.31 0.0M
2022-11-29 20.74 21.20 20.26 20.63 0.0M
2022-11-28 20.98 21.19 20.63 20.98 0.0M
2022-11-23 21.40 21.52 21.40 21.52 0.0M
2022-11-22 21.00 21.44 20.90 21.44 0.0M
2022-11-21 21.36 21.60 21.05 21.20 0.0M
2022-11-18 20.64 20.64 20.23 20.42 0.0M
2022-11-17 21.88 21.88 21.13 21.87 0.0M
2022-11-16 21.26 21.71 21.26 21.71 0.0M
2022-11-14 21.10 21.40 21.06 21.08 0.0M
2022-11-10 19.81 20.31 19.76 20.20 0.0M
2022-11-09 19.08 19.77 19.08 19.69 0.0M
2022-11-08 19.69 19.69 19.60 19.60 0.0M
2022-11-07 19.25 19.66 19.25 19.66 0.0M
2022-11-04 19.20 19.70 19.03 19.50 0.0M
2022-11-03 19.00 19.15 18.85 19.15 0.0M
2022-11-02 20.22 20.40 19.15 19.15 0.0M
2022-11-01 19.69 19.76 19.14 19.50 0.0M
2022-10-31 19.11 19.58 19.11 19.54 0.0M
2022-10-28 19.09 19.70 19.09 19.10 0.0M
2022-10-27 19.50 19.50 18.94 18.94 0.0M
2022-10-26 18.80 18.83 18.64 18.83 0.0M
2022-10-25 19.00 19.17 18.70 18.87 0.0M
2022-10-24 18.94 18.94 18.94 18.94 0.0M
2022-10-20 19.21 19.21 19.20 19.20 0.0M
2022-10-19 19.20 19.20 19.11 19.11 0.0M
2022-10-18 19.39 19.60 19.20 19.20 0.0M
2022-10-17 19.00 19.30 19.00 19.30 0.0M
2022-10-14 19.25 19.48 19.01 19.01 0.0M
2022-10-13 19.90 19.97 19.41 19.53 0.0M
2022-10-12 20.50 20.50 20.35 20.49 0.0M
2022-10-11 21.50 21.50 20.71 20.71 0.0M
2022-10-07 22.10 22.18 22.10 22.10 0.0M
2022-10-05 22.30 22.30 22.30 22.30 0.0M
2022-10-03 21.71 21.80 21.71 21.80 0.0M
2022-09-30 21.40 21.45 21.40 21.40 0.0M
2022-09-29 21.97 21.97 21.85 21.87 0.0M
2022-09-28 22.00 22.00 21.34 21.96 0.0M
2022-09-27 22.37 22.40 22.34 22.40 0.0M
2022-09-26 22.01 22.40 21.14 21.14 0.0M
2022-09-23 21.55 22.12 21.50 21.51 0.0M
2022-09-22 22.21 22.21 20.85 21.55 0.0M
2022-09-21 22.71 23.24 22.34 22.61 0.0M
2022-09-20 23.08 23.12 22.73 22.73 0.0M
2022-09-19 23.52 23.52 23.51 23.51 0.0M
2022-09-15 23.66 23.66 23.50 23.50 0.0M
2022-09-14 23.60 23.60 23.52 23.52 0.0M
2022-09-13 23.70 23.70 23.52 23.52 0.0M
2022-09-12 23.54 23.66 23.52 23.66 0.0M
2022-09-09 23.60 23.61 23.60 23.61 0.0M
2022-09-08 23.52 23.65 23.51 23.52 0.0M
2022-09-07 23.41 23.52 23.41 23.52 0.0M
2022-09-06 23.37 23.48 23.37 23.48 0.0M
2022-09-02 23.42 23.42 23.35 23.35 0.0M
2022-09-01 23.42 23.42 23.42 23.42 0.0M
2022-08-31 23.32 23.32 23.27 23.30 0.0M
2022-08-30 23.37 23.38 23.37 23.38 0.0M
2022-08-29 23.27 23.49 23.26 23.43 0.0M
2022-08-26 23.29 23.29 23.29 23.29 0.0M
2022-08-24 23.26 23.26 23.20 23.20 0.0M
2022-08-23 23.12 23.12 23.12 23.12 0.0M
2022-08-22 23.19 23.19 23.07 23.07 0.0M
2022-08-19 23.31 23.31 23.04 23.04 0.0M
2022-08-18 23.15 23.44 23.15 23.44 0.0M
2022-08-17 23.16 23.26 22.85 23.25 0.0M
2022-08-16 23.31 23.32 23.19 23.28 0.0M
2022-08-15 23.07 23.25 22.86 22.93 0.0M
2022-08-12 22.95 23.26 22.86 23.26 0.0M
2022-08-10 23.13 23.14 22.91 22.91 0.0M
2022-08-09 23.44 23.44 23.11 23.20 0.0M
2022-08-08 23.05 23.37 23.05 23.35 0.0M
2022-08-05 23.19 23.24 23.02 23.03 0.0M
2022-08-04 23.19 23.20 23.19 23.19 0.0M
2022-08-03 23.04 23.04 22.99 23.02 0.0M
2022-08-02 22.83 22.98 22.82 22.95 0.0M
2022-08-01 22.85 22.85 22.83 22.83 0.0M
2022-07-29 22.87 22.87 22.80 22.83 0.0M
2022-07-28 22.80 22.80 22.80 22.80 0.0M
2022-07-27 22.55 22.55 22.43 22.43 0.0M
2022-07-26 22.29 22.36 22.29 22.36 0.0M
2022-07-25 22.46 22.84 22.19 22.52 0.0M
2022-07-22 22.15 22.25 22.15 22.25 0.0M
2022-07-21 22.28 22.28 22.07 22.15 0.0M
2022-07-20 21.98 22.04 21.98 21.98 0.0M
2022-07-19 21.74 21.98 21.60 21.80 0.0M
2022-07-18 21.79 21.80 21.61 21.69 0.0M
2022-07-15 21.88 21.88 21.72 21.72 0.0M
2022-07-14 21.47 21.84 21.46 21.84 0.0M
2022-07-13 21.65 21.80 21.41 21.78 0.0M
2022-07-12 21.97 21.97 21.70 21.70 0.0M
2022-07-11 21.80 21.85 21.80 21.85 0.0M
2022-07-08 21.85 21.85 21.77 21.80 0.0M
2022-07-07 21.84 21.88 21.72 21.87 0.0M
2022-07-06 21.73 21.91 21.73 21.79 0.0M
2022-07-05 21.95 21.95 21.57 21.57 0.0M
2022-07-01 21.82 21.82 21.60 21.60 0.0M
2022-06-30 21.50 21.80 21.50 21.66 0.0M
2022-06-29 21.56 21.57 21.30 21.50 0.0M
2022-06-28 21.75 21.94 21.55 21.55 0.0M
2022-06-27 21.66 21.78 21.66 21.71 0.0M
2022-06-24 21.90 21.97 21.66 21.75 0.0M
2022-06-23 21.88 21.95 21.80 21.88 0.0M
2022-06-22 21.98 21.98 21.76 21.76 0.0M
2022-06-21 21.71 21.95 21.53 21.94 0.0M
2022-06-17 21.76 21.76 21.74 21.76 0.0M
2022-06-16 22.00 22.44 21.53 21.74 0.0M
2022-06-15 22.20 22.45 22.20 22.45 0.0M
2022-06-14 22.80 22.80 21.80 22.31 0.0M
2022-06-13 22.86 22.92 22.71 22.71 0.0M
2022-06-10 22.94 23.10 22.94 22.98 0.0M
2022-06-09 23.22 23.22 22.94 22.95 0.0M
2022-06-08 23.12 23.17 23.12 23.16 0.0M
2022-06-07 23.21 23.21 22.89 23.12 0.0M
2022-06-06 23.10 23.21 23.10 23.20 0.0M
2022-06-03 23.22 23.22 23.06 23.06 0.0M
2022-05-31 22.99 22.99 22.86 22.86 0.0M
2022-05-27 22.89 23.03 22.81 22.86 0.0M
2022-05-26 22.91 22.91 22.53 22.65 0.0M
2022-05-25 22.45 22.48 22.45 22.48 0.0M
2022-05-24 22.42 22.42 22.42 22.42 0.0M
2022-05-23 22.25 22.40 22.20 22.40 0.0M
2022-05-20 22.33 22.33 22.32 22.32 0.0M
2022-05-19 22.28 22.30 22.28 22.30 0.0M
2022-05-18 22.30 22.34 22.30 22.34 0.0M
2022-05-17 22.60 22.60 22.40 22.40 0.0M
2022-05-16 22.39 22.39 22.15 22.34 0.0M
2022-05-13 22.50 22.58 22.18 22.35 0.0M
2022-05-12 22.61 22.66 22.44 22.61 0.0M
2022-05-11 22.73 22.86 22.50 22.50 0.0M
2022-05-10 22.76 22.92 22.76 22.92 0.0M
2022-05-06 22.64 22.64 22.49 22.60 0.0M
2022-05-05 22.88 22.92 22.49 22.49 0.0M
2022-05-04 23.00 23.00 22.70 22.70 0.0M
2022-05-03 23.00 23.18 23.00 23.10 0.0M
2022-05-02 22.55 23.11 22.55 22.70 0.0M
2022-04-29 22.76 23.09 22.55 22.82 0.0M
2022-04-28 23.05 23.05 22.60 22.93 0.0M
2022-04-27 22.88 23.06 22.80 23.06 0.0M
2022-04-26 23.00 23.25 22.68 22.68 0.0M
2022-04-25 23.00 23.08 22.80 23.00 0.0M
2022-04-22 23.00 23.00 22.80 22.90 0.0M
2022-04-21 23.20 23.20 23.15 23.16 0.0M
2022-04-20 23.65 23.65 22.81 23.40 0.0M
2022-04-19 22.75 23.59 22.75 23.58 0.0M
2022-04-18 22.72 23.18 22.50 22.63 0.0M
2022-04-14 23.10 23.32 22.38 22.65 0.0M
2022-04-13 23.32 23.55 23.00 23.00 0.0M
2022-04-12 23.96 24.13 22.95 23.31 0.0M
2022-04-11 24.27 24.27 23.94 24.01 0.0M
2022-04-08 24.11 24.33 23.95 24.33 0.0M
2022-04-07 24.54 24.54 23.99 24.15 0.0M
2022-04-06 24.30 24.55 24.20 24.54 0.0M
2022-04-05 24.82 24.82 24.28 24.55 0.0M
2022-04-04 24.76 24.78 24.76 24.78 0.0M
2022-04-01 24.75 24.76 24.71 24.76 0.0M
2022-03-31 24.58 24.77 24.57 24.77 0.0M
2022-03-30 24.83 24.83 24.50 24.56 0.0M
2022-03-29 24.76 24.83 24.59 24.75 0.0M
2022-03-28 24.78 24.79 24.75 24.79 0.0M
2022-03-25 24.81 24.81 24.70 24.72 0.0M
2022-03-24 24.82 24.82 24.80 24.80 0.0M
2022-03-23 24.88 24.88 24.81 24.88 0.0M
2022-03-22 24.88 24.89 24.80 24.82 0.0M
2022-03-21 24.75 24.94 24.50 24.79 0.0M
2022-03-18 24.97 24.97 24.92 24.92 0.0M
2022-03-17 24.95 24.95 24.85 24.92 0.0M
2022-03-16 24.66 24.91 24.66 24.80 0.0M
2022-03-15 24.65 24.65 24.55 24.65 0.0M
2022-03-14 24.59 24.61 24.57 24.61 0.0M
2022-03-11 24.68 24.85 24.64 24.69 0.0M
2022-03-10 24.74 24.75 24.61 24.65 0.0M
2022-03-09 24.67 24.75 24.67 24.74 0.0M
2022-03-08 24.67 24.70 24.36 24.49 0.0M
2022-03-07 24.55 24.83 24.43 24.59 0.0M
2022-03-04 25.00 25.01 24.27 24.55 0.0M
2022-03-03 25.04 25.06 25.00 25.00 0.0M
2022-03-02 24.98 25.00 24.95 24.99 0.0M
2022-03-01 24.75 24.95 24.75 24.86 0.0M
2022-02-28 24.75 24.76 24.66 24.74 0.0M
2022-02-25 24.64 24.77 24.34 24.77 0.0M
2022-02-24 24.41 24.64 24.34 24.64 0.0M
2022-02-23 24.79 24.80 24.42 24.56 0.0M
2022-02-22 24.95 24.97 24.80 24.80 0.0M
2022-02-18 24.89 25.03 24.85 25.00 0.0M
2022-02-17 24.85 24.90 24.85 24.85 0.0M
2022-02-16 24.80 24.90 24.70 24.83 0.0M
2022-02-15 24.82 24.84 24.60 24.60 0.0M
2022-02-14 24.96 24.96 24.71 24.76 0.0M
2022-02-11 24.79 24.99 24.79 24.97 0.0M
2022-02-10 24.81 24.89 24.73 24.79 0.0M
2022-02-09 24.90 24.96 24.90 24.95 0.0M
2022-02-08 24.99 24.99 24.77 24.91 0.0M
2022-02-07 24.98 24.99 24.88 24.99 0.0M
2022-02-04 25.16 25.18 24.97 25.10 0.0M
2022-02-03 25.13 25.25 25.00 25.13 0.0M
2022-02-02 25.00 25.11 24.96 25.11 0.0M
2022-02-01 25.12 25.12 24.95 25.04 0.0M
2022-01-31 25.04 25.04 24.80 24.98 0.0M
2022-01-28 24.91 25.00 24.91 25.00 0.0M
2022-01-27 24.90 25.00 24.88 24.96 0.0M
2022-01-26 25.04 25.04 24.81 24.95 0.0M
2022-01-25 25.26 25.26 24.60 25.00 0.0M
2022-01-24 25.08 25.08 25.00 25.01 0.0M
2022-01-21 25.10 25.18 25.10 25.10 0.0M
2022-01-20 25.27 25.27 25.08 25.11 0.0M
2022-01-19 25.14 25.24 25.13 25.15 0.0M
2022-01-18 25.13 25.22 25.06 25.10 0.1M
2022-01-14 25.20 25.24 25.20 25.21 0.0M
2022-01-13 25.14 25.30 25.13 25.22 0.0M
2022-01-12 25.16 25.25 25.01 25.25 0.0M
2022-01-11 25.12 25.16 25.12 25.15 0.0M
2022-01-10 24.95 24.95 24.85 24.90 0.0M
2022-01-07 25.13 25.14 24.99 25.00 0.0M
2022-01-06 24.88 25.09 24.88 25.05 0.0M
2022-01-05 24.88 25.11 24.84 25.05 0.0M
2022-01-04 24.69 24.89 24.53 24.89 0.0M
2022-01-03 24.65 24.68 24.45 24.58 0.0M