Eagle Point Credit Prf D (ECC_pd)

ECC_pd
🏛️ Estados Unidos →
19.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 19.47 19.48 19.28 19.37 0.0M
2025-09-29 19.45 19.45 19.36 19.38 0.0M
2025-09-26 19.46 19.46 19.42 19.44 0.0M
2025-09-25 19.49 19.50 19.42 19.45 0.0M
2025-09-24 19.48 19.50 19.44 19.47 0.0M
2025-09-23 19.60 19.60 19.47 19.51 0.0M
2025-09-22 19.65 19.65 19.55 19.56 0.0M
2025-09-19 19.56 19.64 19.50 19.62 0.0M
2025-09-18 19.63 19.69 19.50 19.59 0.0M
2025-09-17 19.60 19.73 19.54 19.63 0.0M
2025-09-16 19.63 19.74 19.51 19.60 0.0M
2025-09-15 19.79 19.79 19.53 19.63 0.0M
2025-09-12 19.69 19.76 19.68 19.73 0.0M
2025-09-11 19.76 19.82 19.60 19.70 0.1M
2025-09-10 19.69 19.84 19.63 19.81 0.0M
2025-09-09 19.69 19.73 19.65 19.72 0.0M
2025-09-08 19.70 19.74 19.66 19.74 0.0M
2025-09-05 19.65 19.72 19.60 19.64 0.0M
2025-09-04 19.85 19.85 19.63 19.65 0.0M
2025-09-03 19.70 19.84 19.70 19.81 0.0M
2025-09-02 19.72 19.74 19.63 19.74 0.0M
2025-08-29 19.57 19.68 19.56 19.62 0.0M
2025-08-28 19.37 19.56 19.37 19.53 0.0M
2025-08-27 19.30 19.41 19.30 19.35 0.0M
2025-08-26 19.35 19.36 19.22 19.30 0.0M
2025-08-25 19.39 19.39 19.28 19.35 0.0M
2025-08-22 19.34 19.44 19.28 19.36 0.0M
2025-08-21 19.33 19.35 19.23 19.25 0.0M
2025-08-20 19.45 19.45 19.23 19.34 0.0M
2025-08-19 19.44 19.45 19.29 19.43 0.0M
2025-08-18 19.21 19.43 19.21 19.37 0.0M
2025-08-15 19.20 19.23 19.18 19.20 0.0M
2025-08-14 19.20 19.27 19.20 19.24 0.0M
2025-08-13 19.27 19.35 19.21 19.29 0.0M
2025-08-12 19.25 19.34 19.18 19.29 0.0M
2025-08-11 19.19 19.30 19.19 19.30 0.0M
2025-08-08 19.42 19.43 19.19 19.34 0.0M
2025-08-07 19.61 19.63 19.30 19.43 0.0M
2025-08-06 19.63 19.66 19.61 19.64 0.0M
2025-08-05 19.67 19.68 19.65 19.67 0.0M
2025-08-04 19.66 19.68 19.62 19.67 0.0M
2025-08-01 19.66 19.69 19.58 19.67 0.0M
2025-07-31 19.74 19.75 19.66 19.66 0.0M
2025-07-30 19.67 19.69 19.63 19.68 0.0M
2025-07-29 19.65 19.74 19.65 19.67 0.0M
2025-07-28 19.68 19.68 19.51 19.67 0.0M
2025-07-25 19.67 19.69 19.56 19.65 0.0M
2025-07-24 19.58 19.67 19.49 19.67 0.0M
2025-07-23 19.63 19.65 19.60 19.63 0.0M
2025-07-22 19.61 19.75 19.61 19.63 0.0M
2025-07-21 19.65 19.78 19.65 19.70 0.0M
2025-07-18 19.65 19.65 19.58 19.63 0.0M
2025-07-17 19.62 19.64 19.60 19.63 0.0M
2025-07-16 19.73 19.74 19.63 19.69 0.0M
2025-07-15 19.84 19.84 19.60 19.72 0.0M
2025-07-14 19.81 19.85 19.80 19.81 0.0M
2025-07-11 19.86 19.91 19.82 19.88 0.0M
2025-07-10 19.98 19.99 19.95 19.99 0.0M
2025-07-09 19.90 19.98 19.90 19.97 0.0M
2025-07-08 19.84 19.98 19.75 19.81 0.0M
2025-07-07 19.97 20.00 19.77 19.85 0.0M
2025-07-03 19.99 20.01 19.90 20.00 0.0M
2025-07-02 19.95 20.09 19.95 20.00 0.0M
2025-07-01 19.72 20.03 19.70 19.99 0.1M
2025-06-30 19.50 19.78 19.49 19.71 0.0M
2025-06-27 19.46 19.50 19.42 19.49 0.0M
2025-06-26 19.09 19.47 19.08 19.47 0.0M
2025-06-25 19.08 19.09 19.02 19.06 0.0M
2025-06-24 19.11 19.14 19.01 19.09 0.0M
2025-06-23 19.10 19.10 19.02 19.09 0.0M
2025-06-20 19.05 19.08 19.02 19.02 0.0M
2025-06-18 18.99 19.10 18.95 19.10 0.0M
2025-06-17 19.05 19.05 18.92 18.99 0.0M
2025-06-16 19.00 19.15 18.91 19.05 0.0M
2025-06-13 19.01 19.10 19.00 19.02 0.0M
2025-06-12 19.06 19.08 19.00 19.04 0.0M
2025-06-11 19.08 19.17 19.02 19.08 0.0M
2025-06-10 19.23 19.30 19.02 19.02 0.0M
2025-06-09 19.22 19.32 19.18 19.30 0.0M
2025-06-06 19.12 19.16 19.11 19.16 0.0M
2025-06-05 19.15 19.15 19.03 19.08 0.0M
2025-06-04 19.09 19.15 19.04 19.14 0.0M
2025-06-03 19.02 19.15 18.98 19.00 0.0M
2025-06-02 19.07 19.15 19.05 19.06 0.0M
2025-05-30 18.95 19.08 18.90 19.05 0.0M
2025-05-29 18.84 18.98 18.82 18.84 0.0M
2025-05-28 18.80 18.88 18.66 18.73 0.0M
2025-05-27 18.85 18.94 18.75 18.79 0.0M
2025-05-23 18.71 18.84 18.70 18.82 0.0M
2025-05-22 18.70 18.75 18.53 18.65 0.0M
2025-05-21 18.65 18.84 18.53 18.53 0.0M
2025-05-20 18.75 18.79 18.69 18.73 0.0M
2025-05-19 18.73 18.77 18.63 18.76 0.0M
2025-05-16 18.75 18.83 18.75 18.78 0.0M
2025-05-15 18.84 18.85 18.56 18.74 0.0M
2025-05-14 18.99 18.99 18.81 18.84 0.0M
2025-05-13 18.90 18.99 18.77 18.98 0.0M
2025-05-12 18.81 19.00 18.76 18.90 0.0M
2025-05-09 18.89 18.91 18.88 18.90 0.0M
2025-05-08 18.90 18.90 18.80 18.90 0.0M
2025-05-07 18.89 18.91 18.80 18.81 0.0M
2025-05-06 18.90 19.02 18.64 18.81 0.0M
2025-05-05 18.95 19.06 18.90 18.93 0.0M
2025-05-02 19.05 19.05 18.88 18.95 0.0M
2025-05-01 19.00 19.05 18.96 19.00 0.0M
2025-04-30 19.00 19.05 18.95 18.96 0.0M
2025-04-29 18.95 19.06 18.90 19.01 0.0M
2025-04-28 19.01 19.09 18.85 18.98 0.0M
2025-04-25 19.06 19.06 18.88 19.00 0.0M
2025-04-24 18.84 19.10 18.84 19.02 0.0M
2025-04-23 19.00 19.16 18.80 18.88 0.0M
2025-04-22 18.69 18.94 18.65 18.87 0.0M
2025-04-21 18.42 18.70 18.41 18.57 0.0M
2025-04-17 18.45 18.69 18.31 18.41 0.0M
2025-04-16 18.13 18.41 18.13 18.37 0.0M
2025-04-15 18.25 18.41 18.20 18.28 0.0M
2025-04-14 18.34 18.72 18.20 18.25 0.0M
2025-04-11 18.42 18.50 18.09 18.20 0.0M
2025-04-10 18.75 19.05 18.28 18.43 0.0M
2025-04-09 18.51 19.19 18.36 18.90 0.0M
2025-04-08 18.94 19.20 18.47 18.54 0.0M
2025-04-07 18.95 19.18 18.10 18.83 0.0M
2025-04-04 19.75 19.75 19.01 19.19 0.1M
2025-04-03 19.94 20.01 19.73 19.75 0.0M
2025-04-02 19.88 19.93 19.88 19.92 0.0M
2025-04-01 19.97 19.97 19.85 19.87 0.0M
2025-03-31 19.97 19.97 19.90 19.96 0.0M
2025-03-28 20.00 20.04 19.90 19.98 0.0M
2025-03-27 19.98 20.05 19.96 19.97 0.0M
2025-03-26 20.00 20.04 19.95 20.00 0.0M
2025-03-25 20.09 20.09 19.92 20.04 0.0M
2025-03-24 20.08 20.10 19.90 20.02 0.0M
2025-03-21 20.05 20.13 19.93 20.13 0.0M
2025-03-20 19.96 20.01 19.90 19.93 0.0M
2025-03-19 20.02 20.07 19.74 19.89 0.1M
2025-03-18 20.00 20.12 19.92 20.07 0.0M
2025-03-17 19.91 20.12 19.91 20.00 0.0M
2025-03-14 19.89 19.89 19.81 19.86 0.0M
2025-03-13 19.84 19.94 19.71 19.80 0.0M
2025-03-12 19.86 19.86 19.73 19.84 0.0M
2025-03-11 20.00 20.00 19.70 19.86 0.0M
2025-03-10 20.13 20.14 20.00 20.05 0.0M
2025-03-07 20.07 20.13 20.06 20.13 0.0M
2025-03-06 20.08 20.13 20.03 20.05 0.0M
2025-03-05 20.13 20.13 20.04 20.10 0.0M
2025-03-04 20.15 20.15 20.10 20.11 0.0M
2025-03-03 20.13 20.20 20.10 20.13 0.0M
2025-02-28 20.15 20.17 20.07 20.15 0.0M
2025-02-27 20.21 20.21 20.10 20.15 0.0M
2025-02-26 20.22 20.24 20.16 20.21 0.0M
2025-02-25 20.10 20.23 20.10 20.21 0.0M
2025-02-24 20.07 20.25 20.01 20.14 0.0M
2025-02-21 20.02 20.08 19.90 20.05 0.0M
2025-02-20 19.96 20.00 19.92 19.99 0.0M
2025-02-19 19.99 20.00 19.91 19.97 0.0M
2025-02-18 20.01 20.01 19.91 19.98 0.0M
2025-02-14 20.00 20.04 19.97 20.00 0.0M
2025-02-13 19.98 20.00 19.92 20.00 0.0M
2025-02-12 19.95 19.95 19.86 19.92 0.0M
2025-02-11 19.95 19.99 19.95 19.95 0.0M
2025-02-10 19.99 19.99 19.84 19.96 0.0M
2025-02-07 20.13 20.17 20.00 20.07 0.0M
2025-02-06 20.20 20.20 20.04 20.14 0.0M
2025-02-05 20.04 20.15 19.98 20.15 0.0M
2025-02-04 19.80 20.09 19.76 20.00 0.1M
2025-02-03 19.84 19.88 19.70 19.79 0.0M
2025-01-31 19.83 19.89 19.75 19.75 0.0M
2025-01-30 19.81 19.84 19.77 19.78 0.0M
2025-01-29 19.85 19.90 19.72 19.80 0.0M
2025-01-28 19.87 19.90 19.76 19.84 0.0M
2025-01-27 19.91 19.98 19.86 19.87 0.0M
2025-01-24 19.93 19.95 19.91 19.91 0.0M
2025-01-23 19.89 19.95 19.87 19.91 0.0M
2025-01-22 19.91 19.96 19.80 19.87 0.0M
2025-01-21 19.91 19.97 19.82 19.91 0.0M
2025-01-17 19.91 19.91 19.75 19.78 0.0M
2025-01-16 19.73 19.96 19.73 19.85 0.0M
2025-01-15 19.75 19.96 19.73 19.80 0.0M
2025-01-14 19.60 19.66 19.54 19.64 0.0M
2025-01-13 19.55 19.59 19.47 19.59 0.0M
2025-01-10 19.73 19.73 19.58 19.66 0.0M
2025-01-08 19.67 19.75 19.64 19.70 0.0M
2025-01-07 19.76 19.81 19.55 19.70 0.0M
2025-01-06 19.83 19.84 19.66 19.79 0.1M
2025-01-03 19.80 19.92 19.73 19.80 0.0M
2025-01-02 19.60 19.77 19.60 19.76 0.1M