Eagle Point Credit Company Inc Preferred Series D (ECC_pd)

ECC_pd
🏛️ アメリカ →
19.37
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.75 19.77 19.70 19.71 0.0M
2023-12-28 19.78 19.79 19.72 19.72 0.0M
2023-12-27 19.80 19.80 19.72 19.74 0.0M
2023-12-26 19.85 19.87 19.77 19.77 0.0M
2023-12-22 19.65 19.67 19.62 19.67 0.0M
2023-12-21 19.75 19.94 19.60 19.65 0.0M
2023-12-20 19.59 19.62 19.52 19.62 0.0M
2023-12-19 19.65 19.65 19.60 19.60 0.0M
2023-12-18 19.58 19.70 19.50 19.51 0.0M
2023-12-15 19.60 19.61 19.55 19.56 0.0M
2023-12-14 19.78 19.78 19.58 19.66 0.0M
2023-12-13 19.56 19.78 19.56 19.70 0.0M
2023-12-12 19.69 19.74 19.69 19.74 0.0M
2023-12-11 19.99 19.99 19.44 19.63 0.0M
2023-12-08 19.66 19.80 19.66 19.80 0.0M
2023-12-07 19.87 19.93 19.87 19.93 0.0M
2023-12-06 19.70 19.70 19.69 19.70 0.0M
2023-12-05 19.56 19.73 19.56 19.70 0.0M
2023-12-04 19.73 19.74 19.60 19.65 0.0M
2023-12-01 19.73 19.73 19.64 19.65 0.0M
2023-11-30 19.60 19.75 19.60 19.75 0.0M
2023-11-29 19.43 19.59 19.43 19.59 0.0M
2023-11-28 19.58 19.58 19.43 19.43 0.0M
2023-11-27 19.47 19.59 19.41 19.55 0.0M
2023-11-22 19.50 19.60 19.47 19.50 0.0M
2023-11-21 19.50 19.50 19.20 19.40 0.0M
2023-11-20 19.60 19.67 19.50 19.50 0.0M
2023-11-17 19.50 19.74 19.50 19.58 0.0M
2023-11-16 19.57 19.57 19.46 19.46 0.0M
2023-11-15 19.49 19.54 19.30 19.44 0.0M
2023-11-14 19.61 19.97 19.40 19.64 0.0M
2023-11-13 19.70 19.70 19.41 19.59 0.0M
2023-11-10 19.42 19.69 19.42 19.62 0.0M
2023-11-09 19.49 19.70 19.44 19.54 0.0M
2023-11-08 19.79 19.80 19.51 19.64 0.0M
2023-11-07 19.62 19.68 19.42 19.48 0.0M
2023-11-06 19.90 19.90 19.61 19.62 0.0M
2023-11-03 20.00 20.00 19.88 19.88 0.0M
2023-11-02 20.00 20.00 19.93 19.98 0.0M
2023-11-01 20.00 20.00 19.82 20.00 0.0M
2023-10-31 19.75 19.75 19.66 19.66 0.0M
2023-10-30 19.71 19.71 19.71 19.71 0.0M
2023-10-27 19.51 19.60 19.51 19.60 0.0M
2023-10-25 19.60 19.98 19.60 19.97 0.0M
2023-10-24 19.61 19.61 19.60 19.60 0.0M
2023-10-23 19.60 19.60 19.40 19.45 0.0M
2023-10-20 19.60 19.60 19.28 19.36 0.0M
2023-10-19 19.60 19.60 19.60 19.60 0.0M
2023-10-18 19.50 19.50 19.50 19.50 0.0M
2023-10-17 19.74 19.74 19.50 19.50 0.0M
2023-10-16 19.72 20.70 19.72 19.74 0.0M
2023-10-13 20.65 20.71 20.65 20.71 0.0M
2023-10-11 19.75 20.16 19.75 20.16 0.0M
2023-10-10 19.90 20.23 19.83 19.99 0.0M
2023-10-09 19.98 19.98 19.98 19.98 0.0M
2023-10-06 19.75 19.93 19.75 19.93 0.0M
2023-10-05 19.76 19.76 19.76 19.76 0.0M
2023-10-04 19.62 19.70 19.62 19.70 0.0M
2023-10-03 19.64 19.64 19.52 19.52 0.0M
2023-10-02 20.00 20.00 19.80 19.80 0.0M
2023-09-29 20.15 20.15 19.56 19.99 0.0M
2023-09-28 20.15 20.15 20.05 20.05 0.0M
2023-09-27 20.14 20.14 20.14 20.14 0.0M
2023-09-26 20.15 20.20 20.15 20.15 0.0M
2023-09-25 19.76 20.71 19.76 20.12 0.0M
2023-09-22 20.25 20.34 19.64 20.00 0.0M
2023-09-21 20.25 20.32 20.25 20.32 0.0M
2023-09-20 20.21 20.25 20.10 20.25 0.0M
2023-09-19 20.22 20.22 20.15 20.20 0.0M
2023-09-18 20.24 20.25 19.20 20.05 0.0M
2023-09-15 20.25 20.30 20.25 20.25 0.0M
2023-09-14 20.40 20.50 20.40 20.50 0.0M
2023-09-13 20.26 20.47 20.00 20.40 0.0M
2023-09-12 20.46 20.50 20.46 20.50 0.0M
2023-09-11 20.60 20.60 20.25 20.31 0.0M
2023-09-07 20.61 20.62 20.61 20.62 0.0M
2023-09-06 20.61 20.61 20.45 20.45 0.0M
2023-09-05 20.60 20.68 20.42 20.42 0.0M
2023-09-01 20.60 20.65 20.59 20.59 0.0M
2023-08-30 20.50 20.50 20.50 20.50 0.0M
2023-08-29 20.45 20.45 20.45 20.45 0.0M
2023-08-28 20.61 20.61 20.53 20.53 0.0M
2023-08-25 20.75 20.75 20.46 20.46 0.0M
2023-08-24 20.69 20.75 20.69 20.75 0.0M
2023-08-23 20.35 20.70 20.35 20.69 0.0M
2023-08-22 20.70 20.70 20.48 20.55 0.0M
2023-08-18 21.00 21.00 20.51 20.85 0.0M
2023-08-16 20.90 20.90 20.85 20.85 0.0M
2023-08-14 21.00 21.00 20.92 20.92 0.0M
2023-08-11 21.00 21.00 20.98 20.98 0.0M
2023-08-10 21.05 21.05 21.05 21.05 0.0M
2023-08-09 21.23 21.23 21.23 21.23 0.0M
2023-08-08 21.35 21.45 21.35 21.40 0.0M
2023-08-07 21.00 21.35 21.00 21.35 0.0M
2023-08-04 20.85 20.93 20.85 20.92 0.0M
2023-08-03 20.75 20.85 20.75 20.84 0.0M
2023-08-02 20.90 20.95 20.90 20.95 0.0M
2023-08-01 21.00 21.00 20.95 20.95 0.0M
2023-07-31 20.65 20.95 20.65 20.88 0.0M
2023-07-28 20.70 20.70 20.70 20.70 0.0M
2023-07-27 20.95 20.95 20.95 20.95 0.0M
2023-07-26 20.89 20.99 20.70 20.95 0.0M
2023-07-24 20.95 20.95 20.94 20.94 0.0M
2023-07-21 21.00 21.10 20.95 20.95 0.0M
2023-07-20 21.00 21.01 21.00 21.00 0.0M
2023-07-19 21.02 21.06 21.01 21.01 0.0M
2023-07-17 21.33 21.38 21.30 21.30 0.0M
2023-07-13 21.34 21.39 21.33 21.33 0.0M
2023-07-12 21.39 21.39 21.30 21.34 0.0M
2023-07-11 21.07 21.31 21.07 21.30 0.0M
2023-07-10 21.00 21.07 21.00 21.07 0.0M
2023-07-07 21.15 21.15 21.10 21.13 0.0M
2023-07-06 21.00 21.14 21.00 21.14 0.0M
2023-07-05 20.90 21.00 20.88 21.00 0.0M
2023-07-03 20.87 20.90 20.67 20.90 0.0M
2023-06-30 20.70 20.88 20.70 20.88 0.0M
2023-06-29 20.55 20.69 20.50 20.60 0.0M
2023-06-28 20.55 20.89 20.50 20.69 0.0M
2023-06-27 20.50 20.50 20.42 20.50 0.0M
2023-06-26 20.85 20.85 20.66 20.66 0.0M
2023-06-23 20.96 20.96 20.96 20.96 0.0M
2023-06-22 21.00 21.07 20.90 20.94 0.0M
2023-06-21 20.64 20.65 20.64 20.65 0.0M
2023-06-20 21.05 21.05 20.35 20.60 0.0M
2023-06-16 21.05 21.05 21.05 21.05 0.0M
2023-06-15 21.05 21.05 21.02 21.02 0.0M
2023-06-14 20.71 20.99 20.60 20.99 0.0M
2023-06-13 20.54 20.67 20.54 20.67 0.0M
2023-06-12 20.37 20.74 20.37 20.74 0.0M
2023-06-09 20.95 20.95 20.40 20.40 0.0M
2023-06-08 21.38 21.39 21.00 21.00 0.0M
2023-06-07 20.90 20.91 20.90 20.91 0.0M
2023-06-06 21.45 21.45 21.00 21.00 0.0M
2023-06-05 20.38 20.52 20.38 20.52 0.0M
2023-06-02 20.18 20.29 20.10 20.29 0.0M
2023-06-01 20.00 20.10 20.00 20.10 0.0M
2023-05-30 20.00 21.09 19.99 19.99 0.0M
2023-05-25 19.99 19.99 19.57 19.57 0.0M
2023-05-24 19.99 19.99 19.99 19.99 0.0M
2023-05-23 19.60 19.60 19.60 19.60 0.0M
2023-05-22 19.52 19.52 19.40 19.40 0.0M
2023-05-18 19.50 19.71 19.50 19.50 0.0M
2023-05-17 19.08 19.60 19.08 19.60 0.0M
2023-05-16 19.20 19.20 19.18 19.20 0.0M
2023-05-15 19.65 19.65 19.06 19.07 0.0M
2023-05-12 19.91 19.91 19.91 19.91 0.0M
2023-05-11 19.89 19.89 19.89 19.89 0.0M
2023-05-09 20.10 20.13 19.50 20.00 0.0M
2023-05-08 20.16 20.25 20.16 20.25 0.0M
2023-05-05 20.30 20.30 20.30 20.30 0.0M
2023-05-04 20.37 20.37 20.25 20.25 0.0M
2023-05-03 20.30 20.46 20.30 20.35 0.0M
2023-05-02 20.33 20.33 20.33 20.33 0.0M
2023-05-01 20.45 20.45 20.15 20.33 0.0M
2023-04-26 20.41 20.52 20.40 20.40 0.0M
2023-04-25 20.50 20.50 20.13 20.13 0.0M
2023-04-24 20.06 20.55 20.06 20.55 0.0M
2023-04-21 20.58 20.58 20.55 20.55 0.0M
2023-04-19 20.55 20.59 20.55 20.59 0.0M
2023-04-17 20.74 20.74 20.53 20.53 0.0M
2023-04-14 20.78 20.78 20.73 20.75 0.0M
2023-04-13 20.51 21.02 20.19 21.02 0.0M
2023-04-12 20.52 20.52 20.50 20.50 0.0M
2023-04-11 20.80 20.89 20.80 20.89 0.0M
2023-04-10 20.80 20.84 20.80 20.84 0.0M
2023-04-06 20.76 20.90 20.76 20.81 0.0M
2023-04-04 20.37 20.37 20.30 20.30 0.0M
2023-04-03 20.01 20.01 20.01 20.01 0.0M
2023-03-31 20.00 20.34 19.86 20.34 0.0M
2023-03-30 20.00 20.31 19.88 19.88 0.0M
2023-03-28 20.05 20.05 20.00 20.00 0.0M
2023-03-27 19.97 20.00 19.87 19.95 0.0M
2023-03-24 19.97 19.97 19.92 19.92 0.0M
2023-03-23 19.98 19.98 19.83 19.92 0.0M
2023-03-22 19.78 19.80 19.78 19.80 0.0M
2023-03-21 19.79 19.83 19.70 19.70 0.0M
2023-03-20 19.71 19.78 19.70 19.78 0.0M
2023-03-17 20.20 20.20 19.72 19.72 0.0M
2023-03-16 20.37 20.37 20.37 20.37 0.0M
2023-03-15 20.75 20.75 20.00 20.55 0.0M
2023-03-14 21.00 21.00 20.75 20.78 0.0M
2023-03-13 21.00 21.16 20.99 20.99 0.0M
2023-03-10 21.24 21.24 21.00 21.00 0.0M
2023-03-09 21.45 21.45 21.25 21.34 0.0M
2023-03-08 21.35 21.39 21.30 21.30 0.0M
2023-03-07 21.42 21.42 21.30 21.31 0.0M
2023-03-06 21.30 21.31 21.30 21.30 0.0M
2023-03-03 21.26 21.37 21.26 21.37 0.0M
2023-03-02 21.28 21.28 21.25 21.25 0.0M
2023-03-01 21.47 21.47 21.28 21.28 0.0M
2023-02-28 21.25 21.25 21.25 21.25 0.0M
2023-02-27 21.47 21.47 21.25 21.25 0.0M
2023-02-24 21.46 21.46 21.20 21.34 0.0M
2023-02-22 21.06 21.06 21.06 21.06 0.0M
2023-02-21 21.09 21.11 21.04 21.06 0.0M
2023-02-17 20.95 21.04 20.95 21.02 0.0M
2023-02-16 20.95 21.04 20.90 20.90 0.0M
2023-02-15 21.21 21.21 21.01 21.01 0.0M
2023-02-14 21.04 21.04 20.85 20.85 0.0M
2023-02-13 21.00 21.00 21.00 21.00 0.0M
2023-02-10 21.21 21.21 21.21 21.21 0.0M
2023-02-09 21.17 21.17 21.17 21.17 0.0M
2023-02-08 21.42 21.43 21.02 21.20 0.0M
2023-02-07 21.36 21.36 21.02 21.02 0.0M
2023-02-06 21.44 21.48 21.36 21.36 0.0M
2023-02-03 21.66 21.66 21.39 21.39 0.0M
2023-02-02 21.15 21.66 21.15 21.66 0.0M
2023-02-01 21.02 21.25 20.96 21.25 0.0M
2023-01-31 20.99 21.01 20.97 20.97 0.0M
2023-01-30 20.80 20.96 20.80 20.90 0.0M
2023-01-27 20.70 21.00 20.70 20.84 0.0M
2023-01-26 21.14 21.14 20.50 20.85 0.0M
2023-01-25 21.25 21.25 20.91 20.91 0.0M
2023-01-24 21.33 21.33 21.25 21.25 0.0M
2023-01-23 21.13 21.52 21.10 21.40 0.0M
2023-01-20 21.55 21.55 21.50 21.50 0.0M
2023-01-19 21.56 21.56 21.56 21.56 0.0M
2023-01-18 21.35 21.83 21.35 21.56 0.0M
2023-01-17 22.25 22.25 21.12 21.36 0.0M
2023-01-13 20.84 20.84 20.75 20.77 0.0M
2023-01-12 20.65 20.75 20.50 20.70 0.0M
2023-01-11 20.58 20.58 20.58 20.58 0.0M
2023-01-10 20.44 20.65 20.02 20.25 0.0M
2023-01-09 20.45 20.59 20.10 20.39 0.0M
2023-01-06 20.00 20.31 19.97 20.20 0.0M
2023-01-05 19.70 20.24 19.70 20.00 0.0M
2023-01-04 20.31 20.64 19.60 19.72 0.0M
2023-01-03 19.85 20.12 19.85 20.12 0.0M