Eagle Point Income Company Fund

EIC
🏛️ 美国 →
13.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.09 17.34 16.72 17.03 0.1M
2021-12-30 17.20 17.28 17.07 17.14 0.0M
2021-12-29 17.16 17.26 17.00 17.15 0.0M
2021-12-28 17.14 17.30 17.00 17.15 0.0M
2021-12-27 17.16 17.19 17.01 17.16 0.0M
2021-12-23 17.08 17.27 17.03 17.14 0.0M
2021-12-22 17.26 17.31 17.10 17.17 0.0M
2021-12-21 17.17 17.36 17.00 17.27 0.0M
2021-12-20 17.00 17.18 17.00 17.07 0.0M
2021-12-17 16.86 17.18 16.84 17.01 0.0M
2021-12-16 16.99 16.99 16.62 16.86 0.0M
2021-12-15 16.79 17.05 16.70 16.89 0.0M
2021-12-14 17.17 17.17 16.78 16.79 0.0M
2021-12-13 17.49 17.50 17.23 17.25 0.0M
2021-12-10 17.58 17.80 17.45 17.47 0.0M
2021-12-09 17.83 17.83 17.52 17.75 0.0M
2021-12-08 17.61 17.75 17.50 17.75 0.0M
2021-12-07 18.12 18.12 17.50 17.70 0.0M
2021-12-06 17.65 17.92 17.57 17.92 0.0M
2021-12-03 17.61 18.02 17.54 17.70 0.0M
2021-12-02 17.69 17.80 17.50 17.60 0.0M
2021-12-01 17.69 17.71 17.50 17.66 0.0M
2021-11-30 17.74 17.96 17.55 17.55 0.0M
2021-11-29 17.94 18.01 17.70 17.80 0.0M
2021-11-26 17.87 17.96 17.65 17.88 0.0M
2021-11-24 17.80 17.87 17.65 17.87 0.0M
2021-11-23 17.78 17.78 17.60 17.63 0.0M
2021-11-22 17.90 17.90 17.73 17.74 0.0M
2021-11-19 17.85 17.99 17.79 17.79 0.0M
2021-11-18 17.97 17.97 17.85 17.88 0.0M
2021-11-17 18.06 18.06 17.86 17.92 0.0M
2021-11-16 18.37 18.37 17.85 18.00 0.0M
2021-11-15 17.99 18.09 17.90 18.09 0.0M
2021-11-12 17.99 18.00 17.90 17.90 0.0M
2021-11-11 18.14 18.14 17.81 18.07 0.0M
2021-11-10 18.16 18.17 17.95 18.08 0.0M
2021-11-09 18.11 18.11 18.00 18.06 0.0M
2021-11-08 18.17 18.27 18.07 18.24 0.0M
2021-11-05 18.25 18.40 18.05 18.25 0.0M
2021-11-04 18.31 18.31 18.11 18.12 0.0M
2021-11-03 18.30 18.42 18.30 18.37 0.0M
2021-11-02 18.30 18.42 18.26 18.34 0.0M
2021-11-01 18.15 18.39 18.15 18.37 0.0M
2021-10-29 18.25 18.32 18.15 18.32 0.1M
2021-10-28 19.17 19.23 19.08 19.18 0.0M
2021-10-27 19.30 19.43 19.18 19.19 0.0M
2021-10-26 19.44 19.44 19.27 19.29 0.0M
2021-10-25 19.44 19.44 19.27 19.36 0.0M
2021-10-22 19.34 19.44 19.27 19.36 0.0M
2021-10-21 19.20 19.27 19.12 19.27 0.0M
2021-10-20 19.21 19.53 19.09 19.24 0.0M
2021-10-19 18.97 19.43 18.91 19.20 0.0M
2021-10-18 18.97 19.23 18.80 18.94 0.0M
2021-10-15 18.82 18.82 18.46 18.67 0.0M
2021-10-14 18.40 18.59 18.12 18.59 0.0M
2021-10-13 18.53 18.53 18.44 18.44 0.0M
2021-10-12 17.90 18.58 17.90 18.53 0.0M
2021-10-11 19.42 19.42 18.75 18.90 0.0M
2021-10-08 17.89 18.77 17.89 18.77 0.0M
2021-10-07 18.08 18.10 18.05 18.08 0.0M
2021-10-06 17.87 18.08 17.87 18.08 0.0M
2021-10-05 17.74 17.97 17.70 17.84 0.0M
2021-10-04 17.65 17.77 17.56 17.61 0.0M
2021-10-01 17.60 17.66 17.56 17.58 0.0M
2021-09-30 17.59 17.65 17.58 17.60 0.0M
2021-09-29 17.60 17.65 17.53 17.59 0.0M
2021-09-28 17.58 17.63 17.56 17.60 0.0M
2021-09-27 17.45 17.64 17.45 17.56 0.0M
2021-09-24 17.40 17.55 17.40 17.48 0.0M
2021-09-23 17.35 17.59 17.21 17.23 0.0M
2021-09-22 17.32 17.45 17.15 17.35 0.0M
2021-09-21 16.91 17.60 16.74 17.39 0.0M
2021-09-20 17.04 17.07 16.82 16.83 0.0M
2021-09-17 17.05 17.19 17.00 17.00 0.0M
2021-09-16 17.01 17.17 16.90 17.02 0.0M
2021-09-15 16.93 17.07 16.90 17.00 0.0M
2021-09-14 17.10 17.19 17.00 17.04 0.0M
2021-09-13 17.19 17.19 17.00 17.09 0.0M
2021-09-10 17.12 17.20 17.05 17.09 0.0M
2021-09-09 17.21 17.24 17.05 17.17 0.0M
2021-09-08 17.51 17.60 17.28 17.34 0.0M
2021-09-07 17.65 17.65 17.30 17.54 0.0M
2021-09-03 17.45 17.58 17.27 17.30 0.0M
2021-09-02 17.55 17.55 17.27 17.45 0.0M
2021-09-01 17.50 17.55 17.20 17.47 0.0M
2021-08-31 17.42 17.63 17.30 17.49 0.0M
2021-08-30 17.65 17.65 17.52 17.52 0.0M
2021-08-27 17.60 17.65 17.37 17.56 0.0M
2021-08-26 17.50 17.58 17.35 17.58 0.0M
2021-08-25 17.47 17.64 17.35 17.62 0.0M
2021-08-24 17.80 17.80 17.61 17.63 0.0M
2021-08-23 17.68 17.68 17.50 17.59 0.0M
2021-08-20 17.35 17.75 17.35 17.65 0.0M
2021-08-19 17.33 17.61 17.25 17.54 0.0M
2021-08-18 17.40 17.40 17.20 17.30 0.0M
2021-08-17 17.45 17.45 17.23 17.32 0.0M
2021-08-16 17.39 17.72 17.39 17.45 0.0M
2021-08-13 17.34 17.43 17.33 17.40 0.0M
2021-08-12 16.86 17.33 16.79 17.31 0.0M
2021-08-11 16.51 16.99 16.51 16.87 0.0M
2021-08-10 16.45 16.79 15.92 16.51 0.0M
2021-08-09 16.60 16.65 16.55 16.64 0.0M
2021-08-06 16.60 16.71 16.54 16.54 0.0M
2021-08-05 16.55 16.58 16.50 16.52 0.0M
2021-08-04 16.50 16.53 16.48 16.52 0.0M
2021-08-03 16.47 16.50 16.20 16.50 0.0M
2021-08-02 16.46 16.46 16.20 16.43 0.0M
2021-07-30 16.26 16.50 16.00 16.49 0.0M
2021-07-29 16.25 16.29 16.25 16.25 0.0M
2021-07-28 16.39 16.45 16.00 16.25 0.0M
2021-07-27 16.10 16.57 15.96 16.26 0.0M
2021-07-26 16.29 16.29 16.01 16.11 0.0M
2021-07-23 16.30 16.40 15.95 16.35 0.0M
2021-07-22 16.30 16.30 16.02 16.22 0.0M
2021-07-21 16.17 16.30 15.98 16.27 0.0M
2021-07-20 15.82 16.30 15.82 16.20 0.0M
2021-07-19 16.12 16.21 16.03 16.21 0.0M
2021-07-16 16.54 16.54 16.13 16.21 0.0M
2021-07-15 16.53 16.53 16.10 16.24 0.0M
2021-07-14 16.22 16.33 16.20 16.24 0.0M
2021-07-13 16.15 16.25 16.01 16.24 0.0M
2021-07-12 16.23 16.23 16.01 16.17 0.0M
2021-07-09 16.08 16.25 16.08 16.23 0.0M
2021-07-08 16.45 16.45 16.07 16.22 0.0M
2021-07-07 16.50 16.55 16.32 16.49 0.0M
2021-07-06 16.50 16.50 16.37 16.48 0.0M
2021-07-02 16.46 16.50 16.38 16.44 0.0M
2021-07-01 16.28 16.43 16.15 16.33 0.0M
2021-06-30 16.05 16.20 16.05 16.18 0.0M
2021-06-29 16.24 16.24 15.75 16.20 0.0M
2021-06-28 15.86 15.87 15.76 15.80 0.0M
2021-06-25 15.65 15.87 15.55 15.79 0.0M
2021-06-24 15.56 15.71 15.56 15.65 0.0M
2021-06-23 15.66 15.85 15.66 15.73 0.0M
2021-06-22 15.50 15.73 15.42 15.68 0.0M
2021-06-21 15.42 15.54 15.42 15.50 0.0M
2021-06-18 15.54 15.54 15.41 15.53 0.0M
2021-06-17 15.54 15.55 15.44 15.51 0.0M
2021-06-16 15.53 15.55 15.51 15.55 0.0M
2021-06-15 15.53 15.55 15.35 15.46 0.0M
2021-06-14 15.71 15.71 15.54 15.54 0.0M
2021-06-11 15.60 15.65 15.50 15.63 0.0M
2021-06-10 15.56 15.70 15.55 15.59 0.0M
2021-06-09 15.60 15.70 15.51 15.60 0.0M
2021-06-08 15.66 15.73 15.62 15.73 0.0M
2021-06-07 15.73 15.73 15.60 15.67 0.0M
2021-06-04 15.70 15.73 15.61 15.73 0.0M
2021-06-03 15.63 15.73 15.50 15.70 0.0M
2021-06-02 15.56 15.63 15.43 15.63 0.0M
2021-06-01 15.45 15.62 15.43 15.62 0.0M
2021-05-28 15.47 15.55 15.40 15.45 0.0M
2021-05-27 15.47 15.50 15.40 15.47 0.0M
2021-05-26 15.48 15.60 15.36 15.50 0.0M
2021-05-25 15.51 15.51 15.42 15.49 0.0M
2021-05-24 15.50 15.54 15.41 15.54 0.0M
2021-05-21 15.40 15.59 15.40 15.51 0.0M
2021-05-20 15.55 15.73 15.40 15.52 0.0M
2021-05-19 15.56 15.75 15.50 15.54 0.0M
2021-05-18 15.85 15.85 15.55 15.61 0.0M
2021-05-17 15.75 15.77 15.55 15.73 0.0M
2021-05-14 15.58 15.80 15.45 15.80 0.0M
2021-05-13 15.50 15.55 15.50 15.55 0.0M
2021-05-12 15.39 15.52 15.34 15.40 0.0M
2021-05-11 15.50 15.56 15.49 15.49 0.0M
2021-05-10 15.49 15.68 15.36 15.61 0.0M
2021-05-07 15.57 15.59 15.46 15.47 0.0M
2021-05-06 15.68 15.68 15.60 15.65 0.0M
2021-05-05 15.50 15.50 15.47 15.50 0.0M
2021-05-04 15.50 15.50 15.46 15.50 0.0M
2021-05-03 15.60 15.60 15.56 15.57 0.0M
2021-04-30 15.50 15.60 15.46 15.47 0.0M
2021-04-29 15.54 15.58 15.46 15.58 0.0M
2021-04-28 15.59 15.60 15.55 15.57 0.0M
2021-04-27 15.60 15.60 15.57 15.60 0.0M
2021-04-26 15.68 15.68 15.55 15.60 0.0M
2021-04-23 15.60 15.60 15.56 15.60 0.0M
2021-04-22 15.64 15.64 15.47 15.60 0.0M
2021-04-21 15.45 15.65 15.44 15.60 0.0M
2021-04-20 15.68 15.68 15.45 15.61 0.0M
2021-04-19 15.80 15.81 15.70 15.70 0.0M
2021-04-16 15.76 15.90 15.74 15.74 0.0M
2021-04-15 15.59 15.85 15.56 15.70 0.0M
2021-04-14 15.63 15.90 15.50 15.75 0.0M
2021-04-13 15.65 15.95 15.45 15.95 0.0M
2021-04-12 15.52 15.70 15.49 15.54 0.0M
2021-04-09 15.72 16.15 15.30 15.76 0.0M
2021-04-08 15.68 16.15 15.39 15.95 0.0M
2021-04-07 15.40 15.46 15.36 15.44 0.0M
2021-04-06 15.32 15.39 15.26 15.33 0.0M
2021-04-05 15.38 15.38 15.28 15.31 0.0M
2021-04-01 15.31 15.38 15.29 15.29 0.0M
2021-03-31 15.23 15.40 15.23 15.24 0.0M
2021-03-30 15.20 15.27 15.20 15.21 0.0M
2021-03-29 15.30 15.30 15.11 15.20 0.0M
2021-03-26 15.50 15.50 15.11 15.39 0.0M
2021-03-25 15.30 15.50 15.23 15.36 0.0M
2021-03-24 15.36 15.39 15.15 15.30 0.0M
2021-03-23 15.23 15.35 15.23 15.31 0.0M
2021-03-22 15.33 15.35 15.10 15.23 0.0M
2021-03-19 15.18 15.35 15.10 15.35 0.0M
2021-03-18 15.35 15.40 15.06 15.09 0.0M
2021-03-17 15.30 15.31 15.26 15.30 0.0M
2021-03-16 15.31 15.41 15.31 15.41 0.0M
2021-03-15 15.27 15.38 15.27 15.31 0.0M
2021-03-12 14.95 15.38 14.95 15.38 0.0M
2021-03-11 15.31 15.42 15.31 15.42 0.0M
2021-03-10 15.48 15.48 15.29 15.31 0.0M
2021-03-09 15.39 15.54 15.21 15.34 0.0M
2021-03-08 15.37 15.48 15.27 15.28 0.0M
2021-03-05 15.19 15.43 15.19 15.28 0.0M
2021-03-04 15.50 15.50 14.97 14.97 0.0M
2021-03-03 15.22 15.43 15.20 15.28 0.0M
2021-03-02 15.27 15.40 15.21 15.36 0.0M
2021-03-01 15.33 15.49 15.33 15.42 0.0M
2021-02-26 15.15 15.35 15.15 15.21 0.0M
2021-02-25 15.42 15.42 14.94 15.20 0.0M
2021-02-24 15.40 15.50 15.37 15.48 0.0M
2021-02-23 15.17 15.40 15.15 15.40 0.0M
2021-02-22 15.28 15.39 15.15 15.15 0.0M
2021-02-19 15.26 15.29 15.26 15.27 0.0M
2021-02-18 15.21 15.26 15.10 15.26 0.0M
2021-02-17 15.25 15.26 15.19 15.25 0.0M
2021-02-16 15.29 15.29 15.20 15.27 0.0M
2021-02-12 15.34 15.34 15.22 15.31 0.0M
2021-02-11 15.40 15.40 15.33 15.33 0.0M
2021-02-10 15.19 15.50 15.19 15.38 0.0M
2021-02-09 15.26 15.26 15.09 15.09 0.0M
2021-02-08 15.50 15.50 15.03 15.37 0.0M
2021-02-05 15.35 15.35 15.18 15.18 0.0M
2021-02-04 15.20 15.24 15.20 15.24 0.0M
2021-02-03 15.15 15.15 15.13 15.15 0.0M
2021-02-02 15.14 15.24 15.11 15.14 0.0M
2021-02-01 14.85 15.24 14.85 15.22 0.0M
2021-01-29 14.88 14.90 14.82 14.82 0.0M
2021-01-28 14.91 14.98 14.82 14.82 0.0M
2021-01-27 15.16 15.16 14.87 14.87 0.0M
2021-01-26 15.10 15.20 15.10 15.12 0.0M
2021-01-25 15.11 15.25 15.03 15.10 0.0M
2021-01-22 15.17 15.17 15.13 15.13 0.0M
2021-01-21 15.25 15.25 15.15 15.17 0.0M
2021-01-20 15.35 15.35 15.00 15.25 0.0M
2021-01-19 15.11 15.33 15.11 15.33 0.0M
2021-01-15 14.96 15.25 14.96 15.25 0.0M
2021-01-14 15.23 15.23 15.11 15.11 0.0M
2021-01-13 14.63 15.24 14.63 15.24 0.0M
2021-01-12 15.16 15.16 15.05 15.12 0.0M
2021-01-11 15.15 15.15 15.00 15.03 0.0M
2021-01-08 15.04 15.05 15.01 15.05 0.0M
2021-01-07 14.79 15.00 14.79 15.00 0.0M
2021-01-06 14.62 14.75 14.62 14.70 0.0M
2021-01-05 14.75 14.75 14.60 14.60 0.0M
2021-01-04 14.59 14.75 14.58 14.75 0.0M