Eagle Point Prf A

EICA
🏛️ usa →
24.60
Last Update: 2025-10-01
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
2022-12-30 22.80 23.80 22.60 23.78 0.0M
2022-12-29 23.77 23.79 23.75 23.75 0.0M
2022-12-28 23.50 23.50 23.50 23.50 0.0M
2022-12-27 23.75 23.79 23.13 23.54 0.0M
2022-12-23 23.08 23.55 23.08 23.55 0.0M
2022-12-22 23.80 23.80 23.80 23.80 0.0M
2022-12-21 24.10 24.10 23.99 23.99 0.0M
2022-12-20 23.47 23.47 23.47 23.47 0.0M
2022-12-19 23.47 23.47 23.47 23.47 0.0M
2022-12-16 23.06 23.47 23.06 23.47 0.0M
2022-12-15 23.10 23.35 22.93 23.35 0.0M
2022-12-14 22.86 23.17 22.86 23.13 0.0M
2022-12-13 23.11 23.35 23.11 23.35 0.0M
2022-12-09 23.30 23.35 23.04 23.35 0.0M
2022-12-08 23.00 23.18 22.75 23.18 0.0M
2022-12-07 23.09 23.23 23.09 23.23 0.0M
2022-12-06 22.72 23.24 22.72 23.24 0.0M
2022-12-05 22.77 23.35 22.76 23.35 0.0M
2022-12-02 23.47 23.47 23.47 23.47 0.0M
2022-12-01 22.99 23.32 22.62 23.18 0.0M
2022-11-30 22.58 23.33 22.52 23.33 0.0M
2022-11-29 23.16 23.47 23.16 23.47 0.0M
2022-11-28 22.68 22.90 22.68 22.85 0.0M
2022-11-25 22.48 22.68 22.37 22.49 0.0M
2022-11-23 22.36 22.76 22.36 22.49 0.0M
2022-11-22 22.42 22.79 22.42 22.45 0.0M
2022-11-21 22.52 22.87 22.52 22.87 0.0M
2022-11-18 22.50 22.66 22.34 22.66 0.0M
2022-11-17 22.32 22.68 22.32 22.68 0.0M
2022-11-16 22.35 22.76 22.32 22.76 0.0M
2022-11-15 22.60 22.76 22.60 22.76 0.0M
2022-11-14 22.40 22.67 22.39 22.67 0.0M
2022-11-11 22.55 22.55 22.38 22.40 0.0M
2022-11-10 22.32 22.52 22.32 22.42 0.0M
2022-11-08 22.44 22.44 22.44 22.44 0.0M
2022-11-07 22.00 22.44 22.00 22.44 0.0M
2022-11-04 22.19 22.24 21.92 22.15 0.0M
2022-11-03 21.85 22.38 21.60 22.38 0.0M
2022-11-02 22.00 22.00 22.00 22.00 0.0M
2022-11-01 22.17 22.56 22.06 22.56 0.0M
2022-10-31 22.64 22.64 22.64 22.64 0.0M
2022-10-28 22.43 22.50 22.00 22.30 0.0M
2022-10-27 22.16 22.60 22.16 22.60 0.0M
2022-10-26 22.61 22.61 22.32 22.32 0.0M
2022-10-25 22.05 22.37 22.05 22.37 0.0M
2022-10-24 22.75 22.80 22.31 22.60 0.0M
2022-10-21 22.00 22.29 22.00 22.25 0.0M
2022-10-20 23.00 23.04 22.64 22.64 0.0M
2022-10-19 22.19 23.39 22.19 23.00 0.0M
2022-10-18 21.93 22.16 21.93 22.16 0.0M
2022-10-17 21.90 21.97 21.90 21.97 0.0M
2022-10-14 21.75 21.92 21.70 21.92 0.0M
2022-10-13 21.47 21.84 21.46 21.81 0.0M
2022-10-12 22.00 22.28 21.93 21.93 0.0M
2022-10-11 22.38 22.38 22.00 22.00 0.0M
2022-10-10 22.50 22.50 21.35 22.00 0.0M
2022-10-07 22.50 22.50 22.50 22.50 0.0M
2022-10-06 22.43 22.43 22.43 22.43 0.0M
2022-10-05 22.60 22.67 22.50 22.50 0.0M
2022-10-04 22.20 22.69 22.20 22.69 0.0M
2022-10-03 22.50 22.50 22.50 22.50 0.0M
2022-09-30 22.13 22.40 22.13 22.40 0.0M
2022-09-29 22.13 22.13 22.13 22.13 0.0M
2022-09-28 21.85 22.13 21.85 22.13 0.0M
2022-09-27 21.79 21.88 21.00 21.79 0.0M
2022-09-26 22.00 22.00 20.99 21.50 0.0M
2022-09-23 23.04 23.04 23.04 23.04 0.0M
2022-09-22 23.04 23.04 23.03 23.04 0.0M
2022-09-21 23.38 23.38 23.38 23.38 0.0M
2022-09-20 23.23 23.25 23.20 23.20 0.0M
2022-09-19 23.58 23.58 23.30 23.30 0.0M
2022-09-16 23.60 23.82 22.94 23.63 0.0M
2022-09-15 23.85 23.86 23.85 23.86 0.0M
2022-09-14 23.70 23.70 23.26 23.70 0.0M
2022-09-13 23.73 23.74 23.69 23.73 0.0M
2022-09-12 23.85 23.85 23.78 23.78 0.0M
2022-09-09 23.76 23.78 23.47 23.69 0.0M
2022-09-08 23.77 23.87 23.77 23.87 0.0M
2022-09-07 23.77 23.82 23.71 23.82 0.0M
2022-09-06 23.77 23.77 23.77 23.77 0.0M
2022-09-02 23.98 23.98 23.82 23.82 0.0M
2022-09-01 23.84 23.87 23.74 23.84 0.0M
2022-08-31 23.70 23.90 23.70 23.90 0.0M
2022-08-30 23.51 23.78 23.50 23.76 0.0M
2022-08-29 23.70 23.71 23.70 23.70 0.0M
2022-08-26 23.92 23.92 23.92 23.92 0.0M
2022-08-25 23.67 23.70 23.67 23.70 0.0M
2022-08-24 23.72 23.72 23.72 23.72 0.0M
2022-08-23 23.63 23.66 23.48 23.60 0.0M
2022-08-22 23.55 23.55 23.55 23.55 0.0M
2022-08-19 23.37 23.53 23.37 23.53 0.0M
2022-08-18 23.40 23.56 23.38 23.56 0.0M
2022-08-17 23.50 23.63 23.50 23.60 0.0M
2022-08-16 23.54 23.69 23.54 23.69 0.0M
2022-08-15 23.54 23.54 23.54 23.54 0.0M
2022-08-12 23.48 23.54 23.44 23.54 0.0M
2022-08-11 23.40 23.40 23.40 23.40 0.0M
2022-08-10 23.34 23.52 23.34 23.52 0.0M
2022-08-09 23.52 23.54 23.06 23.33 0.0M
2022-08-08 23.35 23.44 23.35 23.43 0.0M
2022-08-05 23.37 23.37 23.10 23.31 0.0M
2022-08-04 23.40 23.40 23.24 23.25 0.0M
2022-08-03 23.14 23.29 23.14 23.29 0.0M
2022-08-02 23.04 23.29 23.04 23.29 0.0M
2022-08-01 23.10 23.10 23.05 23.10 0.0M
2022-07-29 23.10 23.10 23.01 23.02 0.0M
2022-07-28 23.00 23.10 22.97 23.10 0.0M
2022-07-27 22.79 23.26 22.76 23.26 0.0M
2022-07-26 22.80 23.09 22.80 23.09 0.0M
2022-07-25 22.97 22.97 22.91 22.91 0.0M
2022-07-22 23.09 23.09 22.67 22.67 0.0M
2022-07-21 23.00 23.00 23.00 23.00 0.0M
2022-07-20 23.09 23.09 22.93 23.00 0.0M
2022-07-19 23.09 23.09 22.93 22.94 0.0M
2022-07-18 22.84 22.85 22.82 22.84 0.0M
2022-07-15 23.00 23.00 22.76 23.00 0.0M
2022-07-14 23.09 23.09 23.00 23.00 0.0M
2022-07-13 22.93 22.95 22.93 22.95 0.0M
2022-07-12 22.68 23.13 22.68 22.96 0.0M
2022-07-11 23.06 23.22 22.92 23.10 0.0M
2022-07-08 23.06 23.30 22.79 23.30 0.0M
2022-07-07 23.52 23.54 23.09 23.54 0.0M
2022-07-06 23.28 23.52 23.27 23.52 0.0M
2022-07-05 23.55 23.55 23.55 23.55 0.0M
2022-07-01 23.55 23.55 23.55 23.55 0.0M
2022-06-30 23.53 23.64 23.53 23.64 0.0M
2022-06-29 23.38 23.52 23.38 23.52 0.0M
2022-06-28 23.21 23.53 23.21 23.53 0.0M
2022-06-27 23.22 23.43 23.21 23.43 0.0M
2022-06-24 23.18 23.45 23.18 23.45 0.0M
2022-06-23 23.20 23.32 23.20 23.32 0.0M
2022-06-22 23.01 23.31 23.01 23.31 0.0M
2022-06-21 23.18 23.30 23.18 23.25 0.0M
2022-06-17 23.04 23.20 22.88 23.00 0.0M
2022-06-16 23.35 23.35 23.01 23.06 0.0M
2022-06-15 22.93 23.18 22.91 23.17 0.0M
2022-06-14 22.96 23.19 22.96 23.19 0.0M
2022-06-13 23.14 23.22 22.91 23.08 0.0M
2022-06-10 23.25 23.44 23.25 23.44 0.0M
2022-06-09 23.30 23.41 23.30 23.41 0.0M
2022-06-08 23.21 23.21 23.21 23.21 0.0M
2022-06-07 23.40 23.63 23.15 23.55 0.0M
2022-06-06 23.42 23.68 23.33 23.68 0.0M
2022-06-02 23.80 23.82 23.37 23.82 0.0M
2022-06-01 23.96 23.96 23.68 23.84 0.0M
2022-05-31 23.65 23.84 23.64 23.84 0.0M
2022-05-27 23.45 23.62 23.45 23.62 0.0M
2022-05-26 23.45 23.45 23.45 23.45 0.0M
2022-05-25 23.45 23.45 23.45 23.45 0.0M
2022-05-24 23.41 23.45 23.41 23.45 0.0M
2022-05-23 23.15 23.45 23.07 23.44 0.0M
2022-05-20 23.35 23.45 23.34 23.34 0.0M
2022-05-19 23.15 23.41 23.02 23.37 0.0M
2022-05-17 23.06 23.45 23.02 23.45 0.0M
2022-05-16 22.89 23.27 22.89 23.26 0.0M
2022-05-13 22.85 22.94 22.55 22.80 0.0M
2022-05-12 22.99 22.99 22.80 22.95 0.0M
2022-05-11 22.94 23.18 22.65 23.18 0.0M
2022-05-10 22.89 22.92 22.54 22.85 0.0M
2022-05-09 23.12 23.12 22.78 22.94 0.0M
2022-05-06 23.62 23.76 22.97 23.27 0.0M
2022-05-05 23.62 23.78 23.62 23.66 0.0M
2022-05-03 23.72 23.80 23.72 23.80 0.0M
2022-05-02 23.98 24.00 23.37 23.87 0.0M
2022-04-29 23.95 24.18 23.68 23.98 0.0M
2022-04-28 23.62 23.91 23.60 23.91 0.0M
2022-04-27 24.00 24.06 23.83 24.06 0.0M
2022-04-26 23.81 23.81 23.81 23.81 0.0M
2022-04-25 23.74 24.13 23.60 24.13 0.0M
2022-04-22 23.99 24.00 23.70 23.87 0.0M
2022-04-21 24.08 24.28 23.92 24.28 0.0M
2022-04-20 24.12 24.15 24.12 24.15 0.0M
2022-04-19 24.15 24.34 24.06 24.06 0.0M
2022-04-18 24.35 24.35 23.95 24.34 0.0M
2022-04-14 24.45 24.45 24.45 24.45 0.0M
2022-04-13 24.50 24.50 24.50 24.50 0.0M
2022-04-12 24.50 24.50 24.50 24.50 0.0M
2022-04-11 24.50 24.63 23.91 24.01 0.0M
2022-04-07 24.17 24.89 24.06 24.89 0.0M
2022-04-06 24.25 24.51 24.25 24.34 0.0M
2022-04-05 24.22 24.22 24.22 24.22 0.0M
2022-04-04 24.09 24.40 24.09 24.25 0.0M
2022-04-01 24.21 24.21 24.21 24.21 0.0M
2022-03-31 24.20 24.30 24.20 24.30 0.0M
2022-03-30 24.25 24.43 24.14 24.14 0.0M
2022-03-29 24.25 24.33 24.20 24.33 0.0M
2022-03-28 24.46 24.49 24.46 24.49 0.0M
2022-03-25 24.53 24.53 24.47 24.47 0.0M
2022-03-24 24.57 24.64 24.50 24.64 0.0M
2022-03-23 24.60 24.60 24.24 24.49 0.0M
2022-03-22 24.64 24.64 24.64 24.64 0.0M
2022-03-21 24.67 24.69 24.43 24.65 0.0M
2022-03-18 24.30 24.55 24.20 24.55 0.0M
2022-03-17 24.44 24.56 24.34 24.50 0.0M
2022-03-16 23.88 24.42 23.88 24.42 0.0M
2022-03-15 23.92 24.38 23.32 23.72 0.0M
2022-03-14 24.01 24.01 23.00 23.98 0.0M
2022-03-11 24.10 24.10 23.99 24.08 0.0M
2022-03-10 24.30 24.30 24.04 24.11 0.0M
2022-03-09 24.16 24.77 24.01 24.60 0.0M
2022-03-08 24.25 24.55 24.20 24.55 0.0M
2022-03-07 24.70 24.84 24.05 24.05 0.0M
2022-03-04 24.86 24.86 24.83 24.84 0.0M
2022-03-03 24.97 24.98 24.89 24.89 0.0M
2022-03-02 24.91 25.25 24.91 25.25 0.0M
2022-03-01 25.05 25.05 24.90 24.95 0.0M
2022-02-28 25.00 25.00 24.93 24.95 0.0M
2022-02-25 25.25 25.25 25.00 25.04 0.0M
2022-02-24 25.05 25.05 24.92 24.95 0.0M
2022-02-23 25.10 25.10 25.00 25.00 0.0M
2022-02-22 25.05 25.05 25.05 25.05 0.0M
2022-02-17 25.11 25.29 25.11 25.29 0.0M
2022-02-16 25.00 25.37 25.00 25.19 0.0M
2022-02-15 25.14 25.14 25.00 25.00 0.0M
2022-02-14 25.03 25.05 25.03 25.05 0.0M
2022-02-11 25.14 25.14 25.00 25.00 0.0M
2022-02-10 25.05 25.17 25.03 25.17 0.0M
2022-02-09 25.11 25.14 25.11 25.12 0.0M
2022-02-08 25.07 25.23 24.98 25.04 0.0M
2022-02-07 25.26 25.28 25.22 25.28 0.0M
2022-02-04 25.18 25.21 25.15 25.15 0.0M
2022-02-03 25.18 25.29 25.18 25.29 0.0M
2022-02-02 25.10 25.37 25.10 25.37 0.0M
2022-02-01 25.10 25.16 25.10 25.16 0.0M
2022-01-31 25.04 25.06 24.76 25.06 0.0M
2022-01-28 25.07 25.07 25.05 25.05 0.0M
2022-01-27 25.05 25.12 24.66 25.09 0.0M
2022-01-26 24.80 25.02 24.75 24.96 0.0M
2022-01-25 25.05 25.10 24.45 25.10 0.0M
2022-01-24 25.20 25.20 24.99 24.99 0.0M
2022-01-21 25.26 25.30 25.18 25.30 0.0M
2022-01-20 25.36 25.36 25.22 25.35 0.0M
2022-01-19 25.18 25.45 25.12 25.36 0.3M
2022-01-18 25.26 25.26 25.12 25.20 0.0M
2022-01-14 25.34 25.45 25.20 25.25 0.0M
2022-01-13 25.42 25.50 25.21 25.35 0.0M
2022-01-11 25.44 25.66 25.42 25.66 0.0M
2022-01-10 25.36 25.51 24.08 25.51 0.0M
2022-01-07 25.59 25.83 25.45 25.83 0.0M
2022-01-06 25.43 25.76 25.43 25.61 0.0M
2022-01-05 25.59 26.34 25.43 25.43 0.0M
2022-01-04 25.59 25.59 25.59 25.59 0.0M
2022-01-03 25.27 25.60 25.22 25.59 0.0M