Eagle Point Income Company Inc Preferred Series B (EICB)

EICB
🏛️ 미국 →
25.00
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
2024-12-31 24.96 25.03 24.93 24.97 0.0M
2024-12-30 24.97 24.98 24.85 24.98 0.0M
2024-12-27 24.85 24.99 24.85 24.96 0.0M
2024-12-26 24.87 24.88 24.84 24.87 0.0M
2024-12-24 24.85 24.85 24.85 24.85 0.0M
2024-12-23 24.90 24.90 24.77 24.84 0.0M
2024-12-20 24.86 24.90 24.80 24.89 0.0M
2024-12-19 24.87 24.88 24.77 24.83 0.0M
2024-12-18 24.92 24.93 24.82 24.86 0.0M
2024-12-17 24.88 24.96 24.85 24.90 0.0M
2024-12-16 24.95 24.98 24.89 24.89 0.0M
2024-12-13 24.90 24.98 24.90 24.96 0.0M
2024-12-12 25.01 25.01 24.96 25.00 0.0M
2024-12-11 24.97 25.03 24.97 25.01 0.0M
2024-12-10 25.09 25.09 25.00 25.08 0.0M
2024-12-09 25.09 25.15 25.01 25.10 0.0M
2024-12-06 25.06 25.15 25.01 25.15 0.0M
2024-12-05 25.01 25.14 25.01 25.14 0.0M
2024-12-04 24.99 25.16 24.99 25.13 0.0M
2024-12-03 25.00 25.03 24.96 25.03 0.0M
2024-12-02 25.03 25.03 24.98 24.99 0.0M
2024-11-29 25.06 25.06 24.98 25.03 0.0M
2024-11-27 25.03 25.04 24.95 24.99 0.0M
2024-11-26 24.99 25.02 24.96 24.96 0.0M
2024-11-25 24.99 25.00 24.96 25.00 0.0M
2024-11-22 24.98 25.00 24.98 25.00 0.0M
2024-11-21 24.99 25.00 24.95 24.96 0.0M
2024-11-20 24.98 25.01 24.96 25.00 0.0M
2024-11-19 25.02 25.02 24.95 25.00 0.0M
2024-11-18 25.00 25.00 24.96 24.98 0.0M
2024-11-15 25.03 25.08 24.96 24.96 0.0M
2024-11-14 25.03 25.11 25.00 25.06 0.0M
2024-11-13 25.00 25.04 24.96 25.03 0.0M
2024-11-12 25.00 25.03 24.91 24.98 0.0M
2024-11-11 25.15 25.15 25.00 25.13 0.0M
2024-11-08 25.15 25.17 25.11 25.15 0.0M
2024-11-07 25.03 25.20 25.03 25.15 0.0M
2024-11-06 25.06 25.06 25.00 25.00 0.0M
2024-11-05 24.88 25.09 24.85 25.06 0.0M
2024-11-04 24.84 24.91 24.82 24.85 0.0M
2024-11-01 24.97 24.97 24.89 24.89 0.0M
2024-10-31 24.95 24.97 24.93 24.96 0.0M
2024-10-30 25.00 25.00 24.89 24.93 0.0M
2024-10-29 24.93 24.96 24.87 24.96 0.0M
2024-10-28 24.94 24.99 24.88 24.95 0.0M
2024-10-25 24.94 24.94 24.94 24.94 0.0M
2024-10-24 25.00 25.00 24.93 24.94 0.0M
2024-10-23 24.91 24.97 24.90 24.97 0.0M
2024-10-22 24.98 25.00 24.89 24.91 0.0M
2024-10-21 25.00 25.00 24.89 24.94 0.0M
2024-10-18 24.94 24.94 24.85 24.85 0.0M
2024-10-17 24.94 24.99 24.93 24.95 0.0M
2024-10-16 24.98 24.98 24.93 24.97 0.0M
2024-10-15 24.93 24.97 24.93 24.94 0.0M
2024-10-14 24.95 24.98 24.93 24.93 0.0M
2024-10-11 24.94 25.04 24.88 24.88 0.0M
2024-10-10 24.99 25.06 24.97 24.97 0.0M
2024-10-09 25.01 25.01 24.93 24.98 0.0M
2024-10-08 24.95 25.08 24.91 25.03 0.0M
2024-10-07 24.98 25.24 24.95 25.09 0.0M
2024-10-04 24.96 24.96 24.87 24.95 0.0M
2024-10-03 24.93 24.97 24.91 24.95 0.0M
2024-10-02 24.93 24.93 24.88 24.90 0.1M
2024-10-01 24.98 24.98 24.91 24.91 0.0M
2024-09-30 24.97 24.98 24.94 24.98 0.0M
2024-09-27 24.99 24.99 24.91 24.96 0.0M
2024-09-26 25.05 25.05 25.00 25.00 0.0M
2024-09-25 25.00 25.01 24.92 24.99 0.0M
2024-09-24 24.98 24.98 24.96 24.96 0.0M
2024-09-23 25.00 25.04 24.96 25.04 0.0M
2024-09-20 24.99 25.00 24.96 24.96 0.0M
2024-09-19 24.98 24.98 24.95 24.95 0.0M
2024-09-18 24.94 24.98 24.94 24.98 0.0M
2024-09-17 24.95 24.97 24.94 24.94 0.0M
2024-09-16 24.94 24.95 24.86 24.92 0.0M
2024-09-13 24.98 24.99 24.79 24.93 0.0M
2024-09-12 25.00 25.00 24.96 24.98 0.0M
2024-09-11 25.05 25.16 25.00 25.00 0.0M
2024-09-10 24.99 25.08 24.91 25.03 0.0M
2024-09-09 25.10 25.46 25.00 25.00 0.0M
2024-09-06 24.93 25.06 24.93 25.06 0.0M
2024-09-05 25.03 25.03 24.99 24.99 0.0M
2024-09-04 25.01 25.06 25.01 25.06 0.0M
2024-09-03 25.00 25.00 24.90 25.00 0.0M
2024-08-30 24.98 25.00 24.98 24.99 0.0M
2024-08-29 24.90 24.95 24.90 24.90 0.0M
2024-08-28 24.98 24.98 24.90 24.92 0.0M
2024-08-27 24.95 24.98 24.95 24.95 0.0M
2024-08-26 24.91 24.96 24.91 24.96 0.0M
2024-08-23 24.93 24.96 24.90 24.91 0.0M
2024-08-22 24.92 24.95 24.91 24.91 0.0M
2024-08-21 24.84 24.96 24.83 24.93 0.0M
2024-08-20 24.83 24.84 24.82 24.82 0.0M
2024-08-19 24.80 24.81 24.80 24.81 0.0M
2024-08-16 24.75 24.88 24.75 24.79 0.0M
2024-08-15 24.82 24.83 24.75 24.75 0.0M
2024-08-14 24.81 24.84 24.71 24.79 0.0M
2024-08-13 24.88 24.88 24.74 24.76 0.0M
2024-08-12 24.86 24.89 24.85 24.85 0.0M
2024-08-09 24.92 24.92 24.87 24.89 0.0M
2024-08-08 24.90 24.98 24.90 24.97 0.0M
2024-08-07 24.83 24.88 24.83 24.88 0.0M
2024-08-06 24.88 24.88 24.67 24.86 0.0M
2024-08-05 24.91 24.91 24.78 24.78 0.0M
2024-08-02 24.91 24.91 24.87 24.88 0.0M
2024-08-01 24.86 24.91 24.86 24.91 0.0M
2024-07-31 24.89 24.90 24.86 24.86 0.0M
2024-07-30 24.83 24.89 24.83 24.85 0.0M
2024-07-29 24.84 24.84 24.78 24.81 0.0M
2024-07-26 24.79 24.80 24.75 24.75 0.0M
2024-07-25 24.70 24.79 24.70 24.79 0.0M
2024-07-24 24.71 24.80 24.67 24.67 0.0M
2024-07-23 24.84 24.84 24.70 24.80 0.0M
2024-07-22 24.76 24.85 24.66 24.72 0.0M
2024-07-19 24.80 24.80 24.74 24.74 0.0M
2024-07-18 24.75 24.84 24.73 24.80 0.0M
2024-07-17 24.76 24.76 24.69 24.75 0.0M
2024-07-16 24.81 24.84 24.77 24.78 0.0M
2024-07-15 24.73 24.87 24.73 24.83 0.0M
2024-07-12 24.85 24.87 24.81 24.81 0.0M
2024-07-11 24.83 24.85 24.83 24.85 0.0M
2024-07-10 24.90 24.92 24.89 24.89 0.0M
2024-07-09 24.83 24.90 24.80 24.89 0.0M
2024-07-08 24.78 24.84 24.78 24.84 0.0M
2024-07-05 24.84 24.84 24.26 24.74 0.0M
2024-07-03 24.84 24.84 24.80 24.80 0.0M
2024-07-02 24.83 24.83 24.80 24.80 0.0M
2024-07-01 24.84 24.84 24.75 24.79 0.0M
2024-06-28 24.85 24.85 24.71 24.82 0.0M
2024-06-27 24.81 24.85 24.70 24.85 0.0M
2024-06-26 24.82 24.82 24.82 24.82 0.0M
2024-06-25 24.83 24.88 24.79 24.82 0.0M
2024-06-24 24.76 24.86 24.69 24.83 0.0M
2024-06-21 24.82 24.82 24.76 24.76 0.0M
2024-06-20 24.76 24.81 24.76 24.81 0.0M
2024-06-18 24.75 24.76 24.75 24.76 0.0M
2024-06-17 24.78 24.78 24.72 24.72 0.0M
2024-06-14 24.65 24.77 24.65 24.77 0.0M
2024-06-13 24.73 24.74 24.68 24.73 0.0M
2024-06-12 24.68 24.83 24.66 24.70 0.0M
2024-06-11 24.77 24.84 24.75 24.80 0.0M
2024-06-10 24.75 24.94 24.75 24.94 0.0M
2024-06-07 24.86 24.98 24.80 24.86 0.0M
2024-06-06 24.86 24.90 24.83 24.85 0.0M
2024-06-05 24.84 24.89 24.83 24.85 0.0M
2024-06-04 24.95 24.95 24.77 24.80 0.0M
2024-06-03 24.91 24.91 24.75 24.90 0.0M
2024-05-31 24.88 24.92 24.88 24.92 0.0M
2024-05-30 24.85 24.88 24.85 24.88 0.0M
2024-05-29 24.84 24.86 24.82 24.82 0.0M
2024-05-28 24.83 24.84 24.81 24.82 0.0M
2024-05-24 24.74 24.80 24.74 24.80 0.0M
2024-05-23 24.70 24.84 24.70 24.74 0.0M
2024-05-22 24.72 24.81 24.72 24.75 0.0M
2024-05-21 24.87 24.87 24.80 24.85 0.0M
2024-05-20 24.86 24.87 24.80 24.86 0.0M
2024-05-17 24.85 24.87 24.85 24.85 0.0M
2024-05-16 24.88 24.88 24.66 24.86 0.0M
2024-05-15 24.88 24.89 24.85 24.87 0.0M
2024-05-14 24.83 24.89 24.83 24.83 0.0M
2024-05-13 24.75 24.85 24.75 24.75 0.0M
2024-05-10 24.75 24.75 24.62 24.70 0.0M
2024-05-09 24.83 24.83 24.76 24.81 0.0M
2024-05-08 24.78 24.78 24.75 24.75 0.0M
2024-05-07 24.78 24.84 24.78 24.81 0.0M
2024-05-06 24.86 24.90 24.71 24.71 0.0M
2024-05-03 24.80 24.86 24.80 24.86 0.0M
2024-05-02 24.75 24.80 24.75 24.80 0.0M
2024-05-01 24.80 24.80 24.70 24.80 0.0M
2024-04-30 24.69 24.71 24.60 24.60 0.0M
2024-04-29 24.75 24.75 24.60 24.60 0.0M
2024-04-26 24.60 24.79 24.60 24.68 0.0M
2024-04-25 24.60 24.72 24.60 24.61 0.0M
2024-04-24 24.71 24.80 24.71 24.74 0.0M
2024-04-23 24.61 24.66 24.61 24.64 0.0M
2024-04-22 24.62 24.66 24.59 24.66 0.0M
2024-04-19 24.67 24.67 24.60 24.67 0.0M
2024-04-18 24.80 24.80 24.46 24.60 0.0M
2024-04-17 24.75 24.76 24.75 24.76 0.0M
2024-04-16 24.80 24.83 24.50 24.83 0.0M
2024-04-15 24.73 24.80 24.64 24.79 0.0M
2024-04-12 24.87 24.88 24.73 24.73 0.0M
2024-04-11 24.83 24.87 24.80 24.83 0.0M
2024-04-10 24.92 24.97 24.82 24.95 0.0M
2024-04-09 24.91 24.96 24.80 24.93 0.0M
2024-04-08 24.95 25.03 24.87 25.03 0.0M
2024-04-05 24.92 24.98 24.89 24.94 0.0M
2024-04-04 24.98 24.99 24.91 24.93 0.0M
2024-04-03 24.96 24.99 24.92 24.94 0.0M
2024-04-02 25.02 25.05 24.94 24.94 0.0M
2024-04-01 25.08 25.10 25.05 25.10 0.0M
2024-03-28 25.10 25.16 25.03 25.10 0.0M
2024-03-27 25.05 25.13 25.05 25.10 0.0M
2024-03-26 25.05 25.13 25.05 25.13 0.0M
2024-03-25 25.10 25.13 25.10 25.13 0.0M
2024-03-22 25.13 25.13 25.03 25.13 0.0M
2024-03-21 25.05 25.10 25.05 25.10 0.0M
2024-03-20 25.02 25.04 25.00 25.00 0.0M
2024-03-19 25.04 25.14 25.00 25.06 0.0M
2024-03-18 25.07 25.07 25.03 25.03 0.0M
2024-03-15 25.13 25.15 25.08 25.15 0.0M
2024-03-14 25.14 25.16 25.10 25.16 0.0M
2024-03-13 25.13 25.14 25.13 25.13 0.0M
2024-03-12 25.16 25.16 25.09 25.09 0.0M
2024-03-11 25.10 25.12 25.07 25.10 0.0M
2024-03-08 25.09 25.10 25.07 25.07 0.0M
2024-03-07 25.02 25.10 25.01 25.10 0.0M
2024-03-06 25.09 25.10 25.07 25.10 0.0M
2024-03-05 25.04 25.05 25.04 25.04 0.0M
2024-03-04 25.06 25.07 25.04 25.06 0.0M
2024-03-01 25.10 25.10 25.05 25.06 0.0M
2024-02-29 25.10 25.11 25.02 25.09 0.0M
2024-02-28 25.08 25.10 25.06 25.06 0.0M
2024-02-27 25.09 25.10 25.01 25.07 0.0M
2024-02-26 25.10 25.14 25.05 25.05 0.0M
2024-02-23 25.07 25.10 25.05 25.06 0.0M
2024-02-22 24.99 25.05 24.98 25.05 0.0M
2024-02-21 25.00 25.03 24.96 24.99 0.0M
2024-02-20 24.97 25.04 24.97 24.98 0.0M
2024-02-16 24.99 25.03 24.96 25.02 0.0M
2024-02-15 25.04 25.05 24.99 25.00 0.0M
2024-02-14 25.04 25.05 25.01 25.05 0.0M
2024-02-13 25.01 25.06 25.00 25.05 0.0M
2024-02-12 25.05 25.10 25.02 25.07 0.0M
2024-02-09 25.11 25.11 25.05 25.05 0.0M
2024-02-08 25.02 25.13 25.02 25.11 0.0M
2024-02-07 25.05 25.18 25.05 25.18 0.0M
2024-02-06 24.98 25.18 24.98 25.18 0.0M
2024-02-05 25.00 25.04 24.98 25.00 0.0M
2024-02-02 25.21 25.21 24.98 24.98 0.0M
2024-02-01 25.10 25.10 24.99 25.01 0.0M
2024-01-31 25.00 25.09 24.99 25.00 0.0M
2024-01-30 25.05 25.05 24.98 25.00 0.0M
2024-01-29 25.09 25.09 25.00 25.04 0.0M
2024-01-26 25.09 25.15 25.05 25.06 0.0M
2024-01-25 25.19 25.19 25.04 25.09 0.0M
2024-01-24 25.15 25.15 25.05 25.09 0.0M
2024-01-23 25.14 25.14 25.06 25.11 0.0M
2024-01-22 25.10 25.24 25.00 25.24 0.0M
2024-01-19 25.00 25.08 24.99 25.05 0.0M
2024-01-18 25.06 25.10 25.00 25.00 0.0M
2024-01-17 25.11 25.18 25.10 25.17 0.0M
2024-01-16 25.12 25.19 25.00 25.19 0.0M
2024-01-12 25.19 25.19 25.15 25.15 0.0M
2024-01-11 25.04 25.25 25.04 25.24 0.0M
2024-01-10 25.00 25.34 25.00 25.00 0.0M
2024-01-09 24.98 25.40 24.98 25.18 0.0M
2024-01-08 24.95 25.00 24.89 24.98 0.0M
2024-01-05 25.10 25.12 24.89 24.95 0.0M
2024-01-04 25.01 25.01 24.90 24.90 0.0M
2024-01-03 24.95 24.98 24.92 24.97 0.0M
2024-01-02 24.95 24.95 24.90 24.92 0.0M