Eagle Point Income Prf C

EICC
🏛️ usa →
25.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.05 25.06 24.99 25.02 0.0M
2024-12-30 25.10 25.10 24.97 25.00 0.0M
2024-12-27 25.02 25.02 24.97 25.00 0.0M
2024-12-26 25.00 25.01 24.96 24.96 0.0M
2024-12-24 25.04 25.04 24.95 24.95 0.0M
2024-12-23 25.04 25.04 24.94 24.98 0.0M
2024-12-20 25.00 25.04 24.92 24.97 0.0M
2024-12-19 24.99 25.03 24.95 24.95 0.0M
2024-12-18 25.10 25.10 24.95 25.00 0.0M
2024-12-17 25.12 25.12 24.99 25.00 0.0M
2024-12-16 25.16 25.16 25.00 25.02 0.0M
2024-12-13 25.11 25.11 24.98 25.06 0.0M
2024-12-12 25.20 25.20 25.05 25.06 0.0M
2024-12-11 25.04 25.16 25.04 25.13 0.0M
2024-12-10 25.22 25.23 25.15 25.23 0.0M
2024-12-09 25.14 25.22 25.14 25.20 0.0M
2024-12-06 25.19 25.19 25.11 25.15 0.0M
2024-12-05 25.15 25.19 25.13 25.19 0.0M
2024-12-04 25.16 25.16 25.11 25.15 0.0M
2024-12-03 25.16 25.16 25.09 25.10 0.0M
2024-12-02 25.07 25.14 25.07 25.12 0.0M
2024-11-29 25.16 25.16 25.05 25.07 0.0M
2024-11-27 25.15 25.16 25.11 25.14 0.0M
2024-11-26 25.04 25.15 25.04 25.10 0.0M
2024-11-25 25.05 25.13 25.05 25.11 0.0M
2024-11-22 25.09 25.09 25.05 25.05 0.0M
2024-11-21 25.13 25.14 25.05 25.10 0.0M
2024-11-20 25.18 25.18 25.11 25.12 0.0M
2024-11-19 25.17 25.17 25.11 25.13 0.0M
2024-11-18 25.18 25.18 25.10 25.13 0.0M
2024-11-15 25.14 25.17 25.14 25.14 0.0M
2024-11-14 25.19 25.19 25.15 25.18 0.0M
2024-11-13 25.13 25.20 25.13 25.16 0.0M
2024-11-12 25.05 25.14 25.04 25.06 0.0M
2024-11-11 25.21 25.21 25.17 25.17 0.0M
2024-11-08 25.20 25.23 25.17 25.21 0.0M
2024-11-07 25.10 25.22 25.10 25.19 0.0M
2024-11-06 25.08 25.15 25.08 25.12 0.0M
2024-11-05 25.05 25.22 25.01 25.13 0.0M
2024-11-04 25.07 25.07 24.98 25.01 0.0M
2024-11-01 25.10 25.10 25.00 25.03 0.0M
2024-10-31 25.06 25.06 25.00 25.03 0.0M
2024-10-30 25.06 25.06 25.00 25.00 0.0M
2024-10-29 25.04 25.05 25.00 25.01 0.0M
2024-10-28 25.01 25.06 25.00 25.05 0.0M
2024-10-25 25.00 25.06 24.99 24.99 0.0M
2024-10-24 25.03 25.06 25.00 25.01 0.0M
2024-10-23 25.03 25.05 25.00 25.00 0.0M
2024-10-22 25.04 25.05 25.00 25.03 0.0M
2024-10-21 25.06 25.06 25.00 25.01 0.0M
2024-10-18 25.02 25.07 25.00 25.02 0.0M
2024-10-17 25.11 25.11 25.03 25.03 0.0M
2024-10-16 25.08 25.08 25.01 25.02 0.0M
2024-10-15 25.06 25.06 25.04 25.06 0.0M
2024-10-14 25.04 25.05 24.98 24.99 0.1M
2024-10-11 25.05 25.07 25.00 25.01 0.0M
2024-10-10 25.15 25.21 25.08 25.21 0.0M
2024-10-09 25.17 25.23 25.13 25.15 0.0M
2024-10-08 25.19 25.25 25.13 25.23 0.0M
2024-10-07 25.15 25.23 25.15 25.16 0.0M
2024-10-04 25.21 25.23 25.12 25.14 0.0M
2024-10-03 25.25 25.25 25.12 25.19 0.0M
2024-10-02 25.15 25.23 25.05 25.19 0.1M
2024-10-01 25.01 25.01 24.97 24.99 0.0M
2024-09-30 25.00 25.00 24.96 25.00 0.0M
2024-09-27 25.01 25.01 24.98 24.99 0.0M
2024-09-26 25.00 25.04 24.98 25.01 0.0M
2024-09-25 25.02 25.04 25.00 25.01 0.0M
2024-09-24 25.05 25.06 25.02 25.02 0.0M
2024-09-23 25.05 25.05 25.00 25.02 0.0M
2024-09-20 25.06 25.11 24.97 25.03 0.0M
2024-09-19 25.02 25.09 24.99 25.04 0.0M
2024-09-18 25.01 25.04 24.96 25.00 0.0M
2024-09-17 25.10 25.10 24.99 24.99 0.0M
2024-09-16 25.10 25.10 25.00 25.05 0.0M
2024-09-13 24.94 25.04 24.94 25.01 0.0M
2024-09-12 25.05 25.05 24.94 24.96 0.0M
2024-09-11 25.07 25.07 24.98 24.99 0.0M
2024-09-10 25.00 25.08 24.98 24.98 0.0M
2024-09-09 25.25 25.25 24.99 25.11 0.0M
2024-09-06 25.16 25.23 25.16 25.20 0.0M
2024-09-05 24.99 25.25 24.99 25.14 0.0M
2024-09-04 24.97 25.09 24.93 25.09 0.0M
2024-09-03 24.86 24.99 24.86 24.97 0.0M
2024-08-30 24.88 25.00 24.87 24.98 0.0M
2024-08-29 25.00 25.00 24.91 24.98 0.0M
2024-08-28 24.95 25.05 24.92 24.95 0.0M
2024-08-27 25.00 25.00 24.89 24.94 0.0M
2024-08-26 24.92 25.00 24.92 24.97 0.0M
2024-08-23 24.91 24.92 24.90 24.90 0.0M
2024-08-22 24.90 24.90 24.86 24.90 0.0M
2024-08-21 24.89 24.91 24.85 24.90 0.0M
2024-08-20 24.90 24.93 24.85 24.89 0.0M
2024-08-19 24.81 24.90 24.81 24.90 0.0M
2024-08-16 24.87 24.94 24.80 24.88 0.0M
2024-08-15 24.88 24.88 24.85 24.87 0.0M
2024-08-14 24.86 24.90 24.84 24.87 0.0M
2024-08-13 24.90 24.95 24.85 24.85 0.0M
2024-08-12 24.80 24.87 24.80 24.87 0.0M
2024-08-09 25.01 25.03 24.91 25.01 0.0M
2024-08-08 24.95 25.05 24.92 25.01 0.0M
2024-08-07 24.94 24.95 24.94 24.95 0.0M
2024-08-06 24.87 24.94 24.85 24.94 0.0M
2024-08-05 24.94 24.94 24.75 24.86 0.0M
2024-08-02 24.95 24.97 24.85 24.91 0.0M
2024-08-01 24.98 24.99 24.91 24.93 0.0M
2024-07-31 24.92 24.94 24.89 24.90 0.0M
2024-07-30 24.84 24.90 24.84 24.89 0.0M
2024-07-29 24.83 24.83 24.81 24.83 0.0M
2024-07-26 24.83 24.83 24.79 24.80 0.0M
2024-07-25 24.87 24.87 24.73 24.79 0.0M
2024-07-24 24.75 24.82 24.73 24.76 0.0M
2024-07-23 24.79 24.82 24.71 24.80 0.0M
2024-07-22 24.88 24.89 24.70 24.75 0.0M
2024-07-19 24.87 24.89 24.83 24.88 0.0M
2024-07-18 24.95 24.95 24.70 24.88 0.0M
2024-07-17 24.87 24.90 24.85 24.90 0.0M
2024-07-16 24.93 24.93 24.80 24.88 0.0M
2024-07-15 24.95 24.95 24.89 24.90 0.0M
2024-07-12 24.88 24.95 24.88 24.93 0.0M
2024-07-11 24.95 24.98 24.90 24.94 0.0M
2024-07-10 25.04 25.08 25.00 25.01 0.0M
2024-07-09 25.04 25.05 24.95 25.04 0.0M
2024-07-08 25.00 25.07 24.97 25.01 0.0M
2024-07-05 24.99 25.01 24.94 24.99 0.0M
2024-07-03 24.98 25.07 24.97 25.01 0.0M
2024-07-02 25.05 25.05 24.93 24.98 0.0M
2024-07-01 25.05 25.05 24.95 24.99 0.0M
2024-06-28 24.95 24.99 24.95 24.98 0.0M
2024-06-27 25.05 25.05 24.96 24.97 0.0M
2024-06-26 24.96 25.01 24.96 24.98 0.0M
2024-06-25 25.00 25.01 24.98 24.98 0.0M
2024-06-24 25.02 25.03 24.98 24.99 0.0M
2024-06-21 25.01 25.02 25.00 25.02 0.0M
2024-06-20 25.00 25.00 24.96 24.98 0.0M
2024-06-18 25.05 25.05 24.97 24.99 0.0M
2024-06-17 25.04 25.06 24.98 25.00 0.0M
2024-06-14 25.03 25.04 24.97 24.99 0.0M
2024-06-13 25.07 25.07 25.00 25.02 0.0M
2024-06-12 25.08 25.08 24.96 24.98 0.0M
2024-06-11 25.07 25.07 25.03 25.05 0.0M
2024-06-10 24.98 25.10 24.98 25.07 0.0M
2024-06-07 25.09 25.13 25.00 25.09 0.0M
2024-06-06 25.14 25.17 25.00 25.08 0.0M
2024-06-05 25.16 25.16 25.14 25.14 0.0M
2024-06-04 25.11 25.45 25.11 25.17 0.0M
2024-06-03 25.02 25.10 24.99 25.10 0.0M
2024-05-31 25.00 25.02 25.00 25.02 0.0M
2024-05-30 25.02 25.02 24.90 24.98 0.0M
2024-05-29 25.02 25.05 24.96 25.01 0.0M
2024-05-28 25.10 25.10 24.97 25.01 0.0M
2024-05-24 24.95 24.95 24.90 24.95 0.0M
2024-05-23 24.96 25.00 24.95 24.95 0.0M
2024-05-22 25.00 25.00 24.95 24.99 0.0M
2024-05-21 25.00 25.00 24.98 25.00 0.0M
2024-05-20 25.10 25.10 25.00 25.00 0.0M
2024-05-17 25.03 25.15 25.01 25.09 0.0M
2024-05-16 25.02 25.16 25.02 25.10 0.0M
2024-05-15 24.96 25.08 24.96 25.07 0.0M
2024-05-14 25.00 25.01 24.98 25.00 0.0M
2024-05-13 24.95 25.08 24.92 24.99 0.0M
2024-05-10 24.94 25.01 24.92 25.01 0.0M
2024-05-09 25.02 25.08 25.00 25.01 0.0M
2024-05-08 24.97 25.00 24.90 25.00 0.0M
2024-05-07 25.00 25.04 24.97 25.00 0.0M
2024-05-06 25.02 25.05 25.00 25.01 0.0M
2024-05-03 24.98 25.04 24.97 25.02 0.0M
2024-05-02 25.00 25.00 24.98 24.98 0.0M
2024-05-01 25.00 25.00 24.90 24.95 0.0M
2024-04-30 24.88 24.97 24.88 24.92 0.0M
2024-04-29 24.92 24.94 24.85 24.92 0.0M
2024-04-26 24.95 24.99 24.92 24.96 0.0M
2024-04-25 24.97 24.97 24.88 24.90 0.0M
2024-04-24 24.95 25.05 24.95 24.99 0.0M
2024-04-23 24.98 25.00 24.93 25.00 0.0M
2024-04-22 24.87 24.95 24.84 24.93 0.0M
2024-04-19 24.90 24.90 24.85 24.88 0.0M
2024-04-18 24.80 24.90 24.75 24.90 0.0M
2024-04-17 24.80 24.81 24.73 24.78 0.0M
2024-04-16 24.73 24.80 24.54 24.78 0.0M
2024-04-15 24.85 24.86 24.66 24.69 0.0M
2024-04-12 24.84 24.85 24.75 24.82 0.0M
2024-04-11 24.84 24.88 24.77 24.86 0.1M