Eagle Point Income Company Inc Preferred Series A (EICA)

EICA
🏛️ アメリカ →
24.60
最終更新: 2025-10-01
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 22.98 23.16 22.98 23.16 0.0M
2023-12-28 23.10 23.10 23.10 23.10 0.0M
2023-12-27 23.13 23.14 23.05 23.14 0.0M
2023-12-26 23.01 23.10 23.01 23.10 0.0M
2023-12-22 23.12 23.13 23.08 23.09 0.0M
2023-12-21 23.10 23.12 23.09 23.09 0.0M
2023-12-20 23.13 23.13 23.12 23.12 0.0M
2023-12-19 23.08 23.08 23.08 23.08 0.0M
2023-12-18 23.13 23.13 23.01 23.02 0.0M
2023-12-15 23.05 23.09 23.05 23.09 0.0M
2023-12-14 23.07 23.10 22.87 23.09 0.0M
2023-12-13 22.97 22.97 22.97 22.97 0.0M
2023-12-12 22.95 22.97 22.91 22.97 0.0M
2023-12-11 22.96 22.96 22.96 22.96 0.0M
2023-12-08 23.04 23.04 22.87 22.96 0.0M
2023-12-07 23.05 23.05 23.05 23.05 0.0M
2023-12-06 23.07 23.15 23.07 23.10 0.0M
2023-12-05 23.09 23.15 23.09 23.12 0.0M
2023-12-04 23.07 23.12 23.05 23.09 0.0M
2023-12-01 22.85 23.08 22.85 23.08 0.0M
2023-11-30 23.00 23.12 22.87 23.12 0.0M
2023-11-29 22.99 22.99 22.85 22.87 0.0M
2023-11-28 22.87 22.96 22.82 22.83 0.0M
2023-11-27 23.18 23.18 22.82 22.88 0.0M
2023-11-22 22.85 23.24 22.75 22.84 0.0M
2023-11-21 22.75 22.93 22.75 22.93 0.0M
2023-11-20 22.84 22.92 22.77 22.80 0.0M
2023-11-17 22.70 22.70 22.70 22.70 0.0M
2023-11-16 22.75 22.75 22.75 22.75 0.0M
2023-11-15 22.61 22.61 22.61 22.61 0.0M
2023-11-14 22.60 22.61 22.60 22.61 0.0M
2023-11-13 22.55 22.55 22.46 22.50 0.0M
2023-11-10 22.55 22.55 22.50 22.50 0.0M
2023-11-09 22.70 22.72 22.54 22.54 0.0M
2023-11-08 22.70 22.75 22.62 22.75 0.0M
2023-11-07 22.67 22.70 22.55 22.61 0.0M
2023-11-06 22.75 22.90 22.60 22.73 0.0M
2023-11-03 22.66 22.77 22.54 22.75 0.0M
2023-11-02 22.60 22.78 22.60 22.78 0.0M
2023-11-01 22.45 22.60 22.45 22.60 0.0M
2023-10-31 22.64 22.64 22.40 22.63 0.0M
2023-10-30 22.64 22.64 22.64 22.64 0.0M
2023-10-27 22.65 22.70 22.40 22.40 0.0M
2023-10-26 22.52 22.60 22.50 22.60 0.0M
2023-10-24 22.50 22.64 22.50 22.64 0.0M
2023-10-23 22.40 22.60 22.40 22.40 0.0M
2023-10-20 22.33 22.58 22.29 22.29 0.0M
2023-10-19 22.65 22.68 22.65 22.68 0.0M
2023-10-18 22.79 22.80 22.61 22.65 0.0M
2023-10-17 22.85 22.85 22.80 22.80 0.0M
2023-10-16 22.94 22.95 22.90 22.90 0.0M
2023-10-13 22.92 22.92 22.92 22.92 0.0M
2023-10-12 22.92 22.92 22.92 22.92 0.0M
2023-10-11 22.73 22.93 22.73 22.93 0.0M
2023-10-10 22.69 22.95 22.68 22.95 0.0M
2023-10-09 22.64 23.00 22.64 23.00 0.0M
2023-10-06 22.65 22.80 22.63 22.65 0.0M
2023-10-05 22.90 22.90 22.90 22.90 0.0M
2023-10-04 22.76 22.93 22.62 22.93 0.0M
2023-10-02 22.75 22.75 22.75 22.75 0.0M
2023-09-29 22.95 22.96 22.65 22.81 0.0M
2023-09-27 22.81 22.93 22.75 22.93 0.0M
2023-09-26 22.99 23.10 22.74 22.76 0.0M
2023-09-25 22.93 23.00 22.93 23.00 0.0M
2023-09-20 23.04 23.05 22.96 23.05 0.0M
2023-09-19 23.00 23.16 22.94 23.15 0.0M
2023-09-18 23.14 23.14 23.14 23.14 0.0M
2023-09-15 22.94 23.17 22.94 23.14 0.0M
2023-09-14 23.06 23.08 23.06 23.08 0.0M
2023-09-13 23.06 23.06 23.06 23.06 0.0M
2023-09-11 23.06 23.06 23.06 23.06 0.0M
2023-09-08 22.95 23.06 22.95 23.06 0.0M
2023-09-07 23.11 23.11 23.11 23.11 0.0M
2023-09-06 23.14 23.14 23.10 23.10 0.0M
2023-09-05 23.02 23.19 23.02 23.19 0.0M
2023-09-01 23.03 23.19 23.03 23.19 0.0M
2023-08-31 22.96 23.20 22.96 23.20 0.0M
2023-08-30 22.89 23.00 22.88 22.95 0.0M
2023-08-29 23.05 23.05 23.05 23.05 0.0M
2023-08-28 22.90 23.10 22.90 23.00 0.0M
2023-08-25 23.05 23.05 23.05 23.05 0.0M
2023-08-24 23.10 23.15 22.96 23.05 0.0M
2023-08-23 22.97 23.08 22.97 23.08 0.0M
2023-08-22 22.85 22.97 22.85 22.97 0.0M
2023-08-18 22.88 23.07 22.85 23.04 0.0M
2023-08-17 23.04 23.04 23.04 23.04 0.0M
2023-08-16 23.04 23.04 23.04 23.04 0.0M
2023-08-15 23.11 23.17 23.07 23.11 0.0M
2023-08-14 23.02 23.14 23.02 23.14 0.0M
2023-08-11 23.05 23.15 23.05 23.10 0.0M
2023-08-10 23.04 23.30 23.04 23.30 0.0M
2023-08-09 23.18 23.25 23.18 23.25 0.0M
2023-08-08 23.28 23.38 23.25 23.25 0.0M
2023-08-07 23.26 23.38 23.26 23.28 0.0M
2023-08-04 23.40 23.41 23.30 23.41 0.0M
2023-08-03 23.14 23.32 23.14 23.32 0.0M
2023-08-02 23.29 23.29 23.15 23.25 0.0M
2023-08-01 23.37 23.38 23.28 23.37 0.0M
2023-07-31 23.33 23.50 23.33 23.44 0.0M
2023-07-28 23.32 23.49 23.32 23.32 0.0M
2023-07-27 23.34 23.65 23.34 23.65 0.0M
2023-07-26 23.57 23.65 23.34 23.65 0.0M
2023-07-25 23.35 23.53 23.28 23.53 0.0M
2023-07-24 23.44 23.44 23.28 23.28 0.0M
2023-07-20 23.43 23.45 23.43 23.45 0.0M
2023-07-19 23.44 23.60 23.44 23.60 0.0M
2023-07-18 23.61 23.63 23.49 23.63 0.0M
2023-07-14 23.33 23.61 23.30 23.61 0.0M
2023-07-13 23.58 23.58 23.58 23.58 0.0M
2023-07-12 23.30 23.63 23.30 23.57 0.0M
2023-07-11 23.61 23.61 23.49 23.49 0.0M
2023-07-10 23.26 23.58 23.22 23.58 0.0M
2023-07-07 23.45 23.53 23.40 23.53 0.0M
2023-07-06 23.59 23.59 23.59 23.59 0.0M
2023-07-05 23.44 23.64 23.42 23.59 0.0M
2023-07-03 23.64 23.64 23.60 23.60 0.0M
2023-06-30 23.56 23.64 23.38 23.48 0.0M
2023-06-29 23.48 23.50 23.48 23.50 0.0M
2023-06-28 23.33 23.58 23.33 23.58 0.0M
2023-06-27 23.34 23.60 23.32 23.59 0.0M
2023-06-26 23.30 23.64 23.30 23.60 0.0M
2023-06-23 23.64 23.64 23.64 23.64 0.0M
2023-06-22 23.64 23.64 23.64 23.64 0.0M
2023-06-21 23.55 23.64 23.53 23.64 0.0M
2023-06-20 23.36 23.64 23.36 23.55 0.0M
2023-06-16 23.57 23.57 23.57 23.57 0.0M
2023-06-15 23.57 23.57 23.57 23.57 0.0M
2023-06-14 23.25 23.57 23.22 23.57 0.0M
2023-06-13 23.50 23.65 23.18 23.63 0.0M
2023-06-12 23.65 23.65 23.11 23.50 0.0M
2023-06-09 23.40 23.55 23.31 23.55 0.0M
2023-06-08 23.58 23.58 23.58 23.58 0.0M
2023-06-07 23.47 23.47 23.47 23.47 0.0M
2023-06-06 23.40 23.47 23.40 23.47 0.0M
2023-06-05 23.30 23.65 23.30 23.65 0.0M
2023-06-02 23.59 23.59 23.59 23.59 0.0M
2023-06-01 23.44 23.59 23.44 23.59 0.0M
2023-05-31 23.63 23.63 23.63 23.63 0.0M
2023-05-30 23.22 23.62 23.22 23.62 0.0M
2023-05-26 23.65 23.65 23.65 23.65 0.0M
2023-05-25 23.45 23.45 23.45 23.45 0.0M
2023-05-24 23.21 23.58 23.18 23.58 0.0M
2023-05-23 23.11 23.62 23.09 23.59 0.0M
2023-05-19 23.70 23.70 22.92 23.70 0.0M
2023-05-18 23.65 23.65 23.27 23.65 0.0M
2023-05-16 23.65 23.65 23.65 23.65 0.0M
2023-05-15 23.53 23.53 23.53 23.53 0.0M
2023-05-12 23.30 23.30 23.30 23.30 0.0M
2023-05-11 23.35 23.58 23.28 23.53 0.0M
2023-05-10 23.20 23.40 23.20 23.40 0.0M
2023-05-09 23.70 23.70 23.70 23.70 0.0M
2023-05-08 23.17 23.70 23.17 23.70 0.0M
2023-05-05 23.80 23.80 23.80 23.80 0.0M
2023-05-04 23.80 23.80 23.80 23.80 0.0M
2023-05-03 23.22 23.80 23.22 23.80 0.0M
2023-05-02 23.40 23.69 23.40 23.69 0.0M
2023-05-01 23.65 23.65 23.65 23.65 0.0M
2023-04-28 23.37 23.80 23.37 23.65 0.0M
2023-04-26 23.35 23.38 23.21 23.36 0.0M
2023-04-25 23.55 23.55 23.04 23.39 0.0M
2023-04-24 23.51 23.65 23.50 23.65 0.0M
2023-04-21 23.50 23.68 23.33 23.68 0.0M
2023-04-20 23.12 23.50 23.10 23.50 0.0M
2023-04-19 23.34 23.38 23.05 23.33 0.0M
2023-04-18 23.20 23.20 23.13 23.20 0.0M
2023-04-17 23.35 23.43 22.18 23.43 0.0M
2023-04-14 23.65 23.65 23.65 23.65 0.0M
2023-04-13 23.36 23.65 23.36 23.65 0.0M
2023-04-12 23.60 23.72 23.33 23.72 0.0M
2023-04-10 23.45 23.65 23.25 23.65 0.0M
2023-04-06 23.38 23.61 23.25 23.61 0.0M
2023-04-05 23.45 23.64 23.36 23.58 0.0M
2023-04-04 23.48 23.60 23.48 23.60 0.0M
2023-04-03 23.45 23.69 23.20 23.69 0.0M
2023-03-31 23.30 23.45 23.16 23.35 0.0M
2023-03-30 23.65 23.65 23.65 23.65 0.0M
2023-03-29 23.39 23.65 23.39 23.65 0.0M
2023-03-28 23.33 23.68 23.33 23.68 0.0M
2023-03-27 23.70 23.70 23.70 23.70 0.0M
2023-03-24 23.70 23.70 23.70 23.70 0.0M
2023-03-23 23.12 23.75 23.12 23.55 0.0M
2023-03-22 23.41 23.79 23.41 23.79 0.0M
2023-03-21 23.44 23.80 23.44 23.80 0.0M
2023-03-17 23.82 23.82 23.82 23.82 0.0M
2023-03-16 23.82 23.82 23.82 23.82 0.0M
2023-03-15 23.02 23.82 23.02 23.82 0.0M
2023-03-14 23.85 23.85 22.90 23.80 0.0M
2023-03-13 23.27 23.81 23.27 23.81 0.0M
2023-03-10 22.95 23.80 22.90 23.80 0.0M
2023-03-09 23.67 23.85 23.67 23.85 0.0M
2023-03-08 23.66 23.66 23.62 23.62 0.0M
2023-03-07 23.66 23.66 23.46 23.66 0.0M
2023-03-06 23.50 23.78 23.50 23.75 0.0M
2023-03-03 23.43 23.50 23.43 23.50 0.0M
2023-03-02 23.61 23.61 23.61 23.61 0.0M
2023-03-01 23.40 23.40 23.40 23.40 0.0M
2023-02-28 23.80 23.90 23.75 23.87 0.0M
2023-02-27 23.84 24.00 23.46 23.86 0.0M
2023-02-23 23.86 23.90 23.69 23.90 0.0M
2023-02-22 23.87 23.87 23.06 23.86 0.0M
2023-02-21 23.37 23.80 23.27 23.80 0.0M
2023-02-17 23.80 23.80 23.80 23.80 0.0M
2023-02-16 23.41 23.80 23.40 23.80 0.0M
2023-02-15 23.32 23.86 23.32 23.86 0.0M
2023-02-14 23.27 23.87 23.27 23.85 0.0M
2023-02-10 23.75 23.89 23.65 23.87 0.0M
2023-02-09 23.87 23.87 23.62 23.87 0.0M
2023-02-08 23.88 23.88 23.88 23.88 0.0M
2023-02-07 23.82 23.82 23.82 23.82 0.0M
2023-02-06 23.92 23.92 23.92 23.92 0.0M
2023-02-03 23.60 23.70 23.60 23.70 0.0M
2023-02-02 23.37 23.59 23.37 23.59 0.0M
2023-02-01 23.44 23.58 23.44 23.58 0.0M
2023-01-31 23.36 23.48 23.36 23.48 0.0M
2023-01-30 23.15 23.35 23.07 23.35 0.0M
2023-01-27 23.29 23.29 23.29 23.29 0.0M
2023-01-26 23.12 23.30 23.12 23.29 0.0M
2023-01-25 23.25 23.25 23.25 23.25 0.0M
2023-01-24 23.06 23.25 23.06 23.25 0.0M
2023-01-23 23.43 23.43 23.26 23.26 0.0M
2023-01-20 23.43 23.45 23.16 23.40 0.0M
2023-01-19 23.60 23.60 23.60 23.60 0.0M
2023-01-18 23.65 23.65 23.41 23.60 0.0M
2023-01-17 23.35 23.65 23.30 23.65 0.0M
2023-01-13 23.75 23.75 23.75 23.75 0.0M
2023-01-11 23.22 23.74 23.22 23.71 0.0M
2023-01-10 23.18 23.70 23.18 23.70 0.0M
2023-01-09 23.39 23.70 23.22 23.66 0.0M
2023-01-06 23.60 23.60 23.60 23.60 0.0M
2023-01-05 23.39 23.69 23.32 23.60 0.0M
2023-01-04 23.08 23.68 22.91 23.68 0.0M
2023-01-03 23.78 23.78 23.78 23.78 0.0M