Eagle Point Credit Company Inc Preferred Series F (ECCF)

ECCF
🏛️ 미국 →
25.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.81 24.94 24.81 24.94 0.0M
2024-12-30 24.80 24.91 24.77 24.86 0.0M
2024-12-27 24.93 24.93 24.85 24.93 0.0M
2024-12-26 24.90 24.96 24.87 24.92 0.0M
2024-12-24 24.86 24.97 24.84 24.87 0.0M
2024-12-23 24.79 24.90 24.79 24.83 0.0M
2024-12-20 24.93 24.98 24.90 24.97 0.0M
2024-12-19 25.00 25.00 24.80 24.86 0.0M
2024-12-18 25.07 25.07 24.98 24.99 0.0M
2024-12-17 25.06 25.08 25.05 25.07 0.0M
2024-12-16 25.15 25.15 25.00 25.00 0.0M
2024-12-13 25.13 25.17 25.13 25.17 0.0M
2024-12-12 25.16 25.16 25.01 25.08 0.0M
2024-12-11 25.05 25.26 25.05 25.06 0.0M
2024-12-10 25.18 25.28 25.18 25.28 0.0M
2024-12-09 25.25 25.25 25.15 25.17 0.0M
2024-12-06 25.15 25.24 25.13 25.16 0.0M
2024-12-05 25.00 25.15 25.00 25.15 0.0M
2024-12-04 24.99 25.15 24.99 25.09 0.0M
2024-12-03 24.97 25.02 24.94 25.02 0.0M
2024-12-02 24.97 24.99 24.94 24.94 0.0M
2024-11-29 24.95 24.95 24.94 24.94 0.0M
2024-11-27 24.90 24.96 24.90 24.95 0.0M
2024-11-26 24.96 24.96 24.91 24.93 0.0M
2024-11-25 24.91 24.96 24.91 24.93 0.0M
2024-11-22 24.94 24.95 24.92 24.93 0.0M
2024-11-21 24.88 24.94 24.86 24.88 0.0M
2024-11-20 24.95 24.96 24.88 24.90 0.0M
2024-11-19 24.97 25.00 24.92 24.93 0.0M
2024-11-18 24.97 24.98 24.90 24.93 0.0M
2024-11-15 24.88 24.94 24.88 24.90 0.0M
2024-11-14 24.87 24.90 24.83 24.90 0.0M
2024-11-13 24.89 24.98 24.85 24.89 0.0M
2024-11-12 24.83 24.94 24.83 24.89 0.0M
2024-11-11 24.98 24.99 24.93 24.99 0.0M
2024-11-08 24.95 25.00 24.90 24.93 0.0M
2024-11-07 25.00 25.00 24.94 24.96 0.0M
2024-11-06 24.88 25.02 24.88 24.91 0.0M
2024-11-05 24.81 24.94 24.81 24.93 0.0M
2024-11-04 24.93 24.93 24.80 24.80 0.0M
2024-11-01 24.93 24.93 24.90 24.90 0.0M
2024-10-31 24.98 24.98 24.82 24.88 0.0M
2024-10-30 24.94 24.98 24.82 24.98 0.0M
2024-10-29 24.97 24.98 24.86 24.89 0.0M
2024-10-28 24.86 24.98 24.84 24.98 0.0M
2024-10-25 24.94 24.94 24.86 24.86 0.0M
2024-10-24 24.92 24.94 24.91 24.94 0.0M
2024-10-23 24.86 24.93 24.86 24.90 0.0M
2024-10-22 24.92 24.96 24.90 24.90 0.0M
2024-10-21 24.86 24.92 24.86 24.90 0.0M
2024-10-18 24.90 24.91 24.88 24.90 0.0M
2024-10-17 24.90 24.92 24.83 24.89 0.0M
2024-10-16 24.91 24.91 24.87 24.88 0.0M
2024-10-15 24.91 24.91 24.83 24.85 0.0M
2024-10-14 24.83 24.93 24.78 24.89 0.0M
2024-10-11 24.79 24.88 24.77 24.79 0.0M
2024-10-10 24.90 24.94 24.81 24.90 0.0M
2024-10-09 24.98 24.98 24.90 24.90 0.0M
2024-10-08 24.90 24.99 24.90 24.98 0.0M
2024-10-07 25.00 25.00 24.80 24.97 0.0M
2024-10-04 24.99 24.99 24.87 24.97 0.0M
2024-10-03 25.00 25.00 24.95 24.98 0.0M
2024-10-02 24.97 24.97 24.91 24.95 0.0M
2024-10-01 24.99 24.99 24.92 24.92 0.0M
2024-09-30 24.97 25.00 24.92 24.92 0.0M
2024-09-27 24.96 24.98 24.95 24.95 0.0M
2024-09-26 24.95 24.97 24.94 24.95 0.0M
2024-09-25 25.00 25.00 24.95 24.95 0.0M
2024-09-24 25.02 25.04 24.95 24.98 0.0M
2024-09-23 25.12 25.12 25.01 25.02 0.0M
2024-09-20 25.17 25.17 25.05 25.10 0.0M
2024-09-19 25.09 25.15 25.02 25.08 0.0M
2024-09-18 25.11 25.11 25.00 25.08 0.0M
2024-09-17 25.02 25.09 25.02 25.09 0.0M
2024-09-16 25.07 25.07 25.00 25.00 0.0M
2024-09-13 25.02 25.08 25.01 25.05 0.0M
2024-09-12 25.18 25.18 25.03 25.04 0.0M
2024-09-11 25.25 25.25 25.11 25.15 0.0M
2024-09-10 25.24 25.55 25.01 25.49 0.0M
2024-09-09 25.31 25.45 25.19 25.42 0.0M
2024-09-06 25.48 25.52 25.33 25.47 0.0M
2024-09-05 25.14 25.49 25.14 25.48 0.0M
2024-09-04 25.06 25.42 25.06 25.23 0.0M
2024-09-03 25.00 25.15 24.93 25.14 0.0M
2024-08-30 25.03 25.03 24.90 24.99 0.0M
2024-08-29 25.00 25.10 24.95 24.95 0.0M
2024-08-28 25.00 25.07 24.96 24.96 0.0M
2024-08-27 24.99 24.99 24.95 24.95 0.0M
2024-08-26 24.95 25.00 24.91 24.95 0.0M
2024-08-23 24.99 24.99 24.89 24.91 0.0M
2024-08-22 25.05 25.05 24.87 24.90 0.0M
2024-08-21 24.98 25.01 24.87 25.00 0.0M
2024-08-20 24.94 24.98 24.91 24.97 0.0M
2024-08-19 24.90 24.95 24.89 24.91 0.0M
2024-08-16 24.85 24.89 24.83 24.86 0.0M
2024-08-15 24.85 24.89 24.81 24.85 0.0M
2024-08-14 24.84 24.85 24.81 24.83 0.0M
2024-08-13 24.83 24.85 24.80 24.81 0.0M
2024-08-12 24.86 24.86 24.76 24.81 0.0M
2024-08-09 25.11 25.15 24.98 24.98 0.0M
2024-08-08 25.17 25.48 25.11 25.11 0.0M
2024-08-07 25.20 25.20 24.82 25.05 0.0M
2024-08-06 25.05 25.29 24.81 25.08 0.0M
2024-08-05 24.78 24.88 24.70 24.84 0.0M
2024-08-02 25.00 25.00 24.88 24.88 0.0M
2024-08-01 25.00 25.00 24.88 24.94 0.0M
2024-07-31 24.86 24.99 24.86 24.99 0.0M
2024-07-30 24.93 24.93 24.75 24.86 0.0M
2024-07-29 24.87 24.92 24.87 24.90 0.0M
2024-07-26 24.82 24.90 24.82 24.87 0.0M
2024-07-25 24.92 24.92 24.80 24.87 0.0M
2024-07-24 24.92 24.93 24.88 24.92 0.0M
2024-07-23 24.92 24.93 24.88 24.92 0.0M
2024-07-22 24.90 24.92 24.84 24.92 0.0M
2024-07-19 24.88 24.90 24.84 24.84 0.0M
2024-07-18 24.85 24.88 24.75 24.88 0.0M
2024-07-17 24.88 24.88 24.77 24.82 0.0M
2024-07-16 24.93 24.93 24.78 24.84 0.0M
2024-07-15 24.93 24.93 24.90 24.90 0.0M
2024-07-12 24.93 24.93 24.83 24.90 0.0M
2024-07-11 24.91 24.91 24.87 24.87 0.0M
2024-07-10 24.93 24.93 24.92 24.92 0.0M
2024-07-09 24.90 24.94 24.90 24.92 0.0M
2024-07-08 24.90 24.93 24.90 24.90 0.0M
2024-07-05 24.82 24.86 24.80 24.86 0.0M
2024-07-03 24.90 24.92 24.81 24.92 0.0M
2024-07-02 24.80 24.82 24.78 24.81 0.0M
2024-07-01 24.80 24.80 24.70 24.75 0.0M
2024-06-28 24.80 24.80 24.70 24.79 0.0M
2024-06-27 24.80 24.80 24.75 24.79 0.0M
2024-06-26 24.79 24.91 24.78 24.88 0.0M
2024-06-25 24.76 24.79 24.69 24.70 0.0M
2024-06-24 24.80 24.80 24.67 24.71 0.0M
2024-06-21 24.72 24.73 24.71 24.72 0.0M
2024-06-20 24.75 24.75 24.64 24.70 0.0M
2024-06-18 24.68 24.74 24.65 24.73 0.0M
2024-06-17 24.57 24.58 24.52 24.58 0.0M
2024-06-14 24.60 24.66 24.48 24.59 0.0M
2024-06-13 24.71 24.71 24.66 24.68 0.0M
2024-06-12 24.70 24.71 24.58 24.66 0.0M
2024-06-11 24.71 24.74 24.58 24.65 0.0M
2024-06-10 24.69 24.78 24.68 24.71 0.0M
2024-06-07 24.82 24.88 24.81 24.87 0.0M
2024-06-06 24.87 24.87 24.80 24.80 0.0M
2024-06-05 24.75 24.88 24.75 24.81 0.0M
2024-06-04 24.79 24.84 24.77 24.80 0.0M
2024-06-03 24.86 24.87 24.70 24.79 0.0M
2024-05-31 24.86 24.88 24.85 24.87 0.0M
2024-05-30 24.84 24.87 24.82 24.87 0.0M
2024-05-29 24.84 24.85 24.83 24.83 0.0M
2024-05-28 24.92 24.92 24.81 24.81 0.0M
2024-05-24 24.75 24.84 24.73 24.81 0.0M
2024-05-23 24.71 24.81 24.65 24.75 0.0M
2024-05-22 24.96 24.96 24.69 24.73 0.0M
2024-05-21 24.85 24.93 24.85 24.90 0.0M
2024-05-20 24.85 24.97 24.85 24.87 0.0M
2024-05-17 24.78 24.86 24.72 24.82 0.0M
2024-05-16 25.09 25.09 24.71 24.77 0.0M
2024-05-15 24.98 24.99 24.98 24.98 0.0M
2024-05-14 24.99 24.99 24.69 24.88 0.0M
2024-05-13 24.75 24.97 24.75 24.91 0.0M
2024-05-10 24.76 24.95 24.63 24.70 0.0M
2024-05-09 24.90 24.92 24.77 24.90 0.0M
2024-05-08 24.92 24.94 24.77 24.82 0.0M
2024-05-07 24.87 24.95 24.78 24.95 0.0M
2024-05-06 24.85 24.86 24.75 24.81 0.0M
2024-05-03 24.79 24.81 24.68 24.80 0.0M
2024-05-02 24.80 24.85 24.61 24.71 0.0M
2024-05-01 24.85 24.85 24.72 24.80 0.0M
2024-04-30 24.72 24.85 24.61 24.81 0.0M
2024-04-29 24.90 24.90 24.75 24.78 0.0M
2024-04-26 24.91 24.91 24.70 24.72 0.0M
2024-04-25 24.75 24.91 24.75 24.91 0.0M
2024-04-24 24.70 24.90 24.63 24.90 0.0M
2024-04-23 24.70 24.71 24.61 24.67 0.0M
2024-04-22 24.85 24.85 24.61 24.61 0.0M
2024-04-19 24.68 24.79 24.50 24.68 0.0M
2024-04-18 24.78 24.78 24.60 24.68 0.0M
2024-04-17 24.86 24.86 24.70 24.78 0.0M
2024-04-16 24.71 24.78 24.61 24.74 0.0M
2024-04-15 24.89 24.90 24.65 24.71 0.0M
2024-04-12 24.90 24.90 24.87 24.89 0.0M
2024-04-11 24.86 24.90 24.86 24.90 0.0M
2024-04-10 24.88 24.97 24.85 24.85 0.0M
2024-04-09 25.15 25.15 24.69 24.95 0.0M
2024-04-08 25.25 25.32 25.20 25.29 0.0M
2024-04-05 25.04 25.25 25.04 25.16 0.0M
2024-04-04 25.00 25.42 24.98 25.18 0.0M
2024-04-03 24.95 24.98 24.85 24.94 0.0M
2024-04-02 25.00 25.00 24.81 24.95 0.0M
2024-04-01 24.97 25.05 24.96 24.97 0.0M
2024-03-28 24.97 24.98 24.95 24.96 0.0M
2024-03-27 24.99 24.99 24.96 24.96 0.0M
2024-03-26 25.00 25.00 24.95 24.97 0.0M
2024-03-25 25.01 25.04 24.96 25.00 0.0M
2024-03-22 25.04 25.04 25.00 25.01 0.0M
2024-03-21 25.00 25.06 25.00 25.01 0.0M
2024-03-20 25.02 25.04 24.95 24.97 0.0M
2024-03-19 25.06 25.06 24.94 24.99 0.0M
2024-03-18 25.05 25.10 25.04 25.04 0.0M
2024-03-15 25.12 25.15 24.90 24.94 0.0M
2024-03-14 25.30 25.30 25.12 25.22 0.0M
2024-03-13 25.34 25.34 25.33 25.33 0.0M
2024-03-12 25.35 25.35 25.25 25.33 0.0M
2024-03-11 25.30 25.36 25.30 25.35 0.0M
2024-03-08 25.30 25.35 25.30 25.33 0.0M
2024-03-07 25.25 25.35 25.25 25.25 0.0M
2024-03-06 25.40 25.41 25.32 25.38 0.0M
2024-03-05 25.33 25.39 25.30 25.37 0.0M
2024-03-04 25.38 25.48 25.38 25.44 0.0M
2024-03-01 25.39 25.39 25.35 25.38 0.0M
2024-02-29 25.38 25.39 25.32 25.35 0.0M
2024-02-28 25.38 25.38 25.29 25.34 0.0M
2024-02-27 25.39 25.39 25.35 25.37 0.0M
2024-02-26 25.38 25.38 25.35 25.36 0.0M
2024-02-23 25.35 25.39 25.25 25.35 0.0M
2024-02-22 25.36 25.39 25.36 25.36 0.0M
2024-02-21 25.34 25.35 25.31 25.35 0.0M
2024-02-20 25.35 25.35 25.28 25.31 0.0M
2024-02-16 25.31 25.36 25.31 25.36 0.0M
2024-02-15 25.31 25.38 25.30 25.35 0.0M
2024-02-14 25.27 25.35 25.27 25.31 0.0M
2024-02-13 25.35 25.37 25.25 25.30 0.0M
2024-02-12 25.37 25.47 25.30 25.41 0.0M
2024-02-09 25.30 25.38 25.30 25.37 0.0M
2024-02-08 25.35 25.37 25.17 25.37 0.0M
2024-02-07 25.48 25.54 25.37 25.54 0.0M
2024-02-06 25.34 25.40 25.25 25.37 0.0M
2024-02-05 25.06 25.20 25.05 25.17 0.1M
2024-02-02 25.03 25.03 24.92 24.97 0.0M
2024-02-01 24.90 24.94 24.85 24.85 0.0M
2024-01-31 25.05 25.05 24.86 24.86 0.0M
2024-01-30 24.80 24.90 24.76 24.84 0.1M
2024-01-29 24.74 24.77 24.60 24.68 0.1M