EIIA Historische Daten - Eagle Point Institutional Income Fund Red Pfd Registered Shs Series A | Makkler

EIIA Historische Daten - Eagle Point Institutional Income Fund Red Pfd Registered Shs Series A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-06	$25,12	-0,08 %	$25,14	$25,12	$25,12	809
2026-10-05	$25,14	+0,32 %	$25,05	$25,20	$25,05	12,20K
2026-10-02	$25,06	-0,16 %	$25,14	$25,14	$25,06	4,40K
2026-10-01	$25,10	-0,20 %	$25,22	$25,22	$25,00	16,50K
2026-09-30	$25,15	0,00 %	$25,17	$25,17	$25,15	4,50K
2026-09-29	$25,15	+0,16 %	$25,10	$25,22	$24,95	13,60K
2026-09-28	$25,11	-0,20 %	$25,11	$25,11	$25,11	1,00K
2026-09-25	$25,16	+0,04 %	$25,12	$25,16	$25,12	900
2026-09-24	$25,15	+0,48 %	$25,05	$25,15	$25,05	1,70K
2026-09-23	$25,03	-0,91 %	$25,18	$25,39	$24,95	15,80K
2026-09-22	$25,26	+0,24 %	$25,20	$25,26	$25,20	7,30K
2026-09-21	$25,20	+0,28 %	$25,15	$25,20	$25,15	8,10K
2026-09-18	$25,13	+0,12 %	$25,17	$25,17	$25,12	1,10K
2026-09-17	$25,10	0,00 %	$25,10	$25,10	$25,10	600
2026-09-16	$25,10	0,00 %	$25,03	$25,10	$25,03	800
2026-09-15	$25,10	+0,16 %	$25,02	$25,10	$25,02	1,80K
2026-09-14	$25,06	-0,17 %	$25,07	$25,07	$25,00	8,00K
2026-09-11	$25,10	-0,39 %	$25,18	$25,18	$25,07	1,40K
2026-09-10	$25,20	-0,08 %	$25,06	$25,20	$25,06	3,60K
2026-09-09	$25,22	0,00 %	$25,16	$25,34	$25,16	3,70K
2026-09-08	$25,22	0,00 %	$25,22	$25,24	$25,22	5,80K
2026-09-04	$25,22	0,00 %	$25,15	$25,36	$25,15	4,90K
2026-09-03	$25,22	+0,08 %	$25,13	$25,24	$25,12	11,40K
2026-09-02	$25,20	+0,12 %	$25,20	$25,20	$25,16	4,10K
2026-09-01	$25,17	+0,08 %	$25,14	$25,20	$25,14	1,50K
2026-08-31	$25,15	-0,08 %	$25,20	$25,20	$25,15	900
2026-08-28	$25,17	-0,04 %	$25,18	$25,24	$25,17	4,60K
2026-08-27	$25,18	-0,20 %	$25,16	$25,26	$25,16	5,30K
2026-08-26	$25,23	-0,04 %	$25,18	$25,23	$25,11	6,30K
2026-08-25	$25,24	+0,08 %	$25,17	$25,26	$25,17	3,30K
2026-08-24	$25,22	-0,08 %	$25,18	$25,40	$25,18	10,00K
2026-08-21	$25,24	+0,24 %	$25,17	$25,31	$25,17	1,80K
2026-08-20	$25,18	-0,04 %	$25,19	$25,26	$25,18	4,30K
2026-08-19	$25,19	0,00 %	$25,22	$25,32	$25,16	3,60K
2026-08-18	$25,19	-0,83 %	$25,23	$25,23	$25,19	1,50K
2026-08-17	$25,40	+0,51 %	$25,24	$25,40	$25,24	2,00K
2026-08-14	$25,27	-0,18 %	$25,27	$25,27	$25,27	400
2026-08-13	$25,32	+0,22 %	$25,23	$25,32	$25,23	1,80K
2026-08-12	$25,26	-0,24 %	$25,19	$25,26	$25,19	2,10K
2026-08-11	$25,32	+0,20 %	$25,17	$25,33	$25,17	2,40K
2026-08-10	$25,27	+0,04 %	$25,23	$25,33	$25,23	3,70K
2026-08-07	$25,26	-0,08 %	$25,26	$25,31	$25,22	4,60K
2026-08-06	$25,28	+0,12 %	$25,24	$25,33	$25,24	5,10K
2026-08-05	$25,25	-0,28 %	$25,27	$25,27	$25,22	2,10K
2026-08-04	$25,32	0,00 %	$25,38	$25,38	$25,30	2,20K
2026-08-03	$25,32	+0,04 %	$25,39	$25,39	$25,20	12,00K
2026-07-31	$25,31	+0,28 %	$25,24	$25,35	$25,22	14,00K
2026-07-30	$25,24	+0,08 %	$25,22	$25,29	$25,22	1,50K
2026-07-29	$25,22	-0,04 %	$25,23	$25,26	$25,22	3,60K
2026-07-28	$25,23	-0,24 %	$25,29	$25,32	$25,23	6,50K
2026-07-27	$25,29	0,00 %	$25,26	$25,29	$25,26	1,00K
2026-07-24	$25,29	-0,02 %	$25,23	$25,34	$25,23	1,60K
2026-07-23	$25,30	+0,02 %	$25,23	$25,30	$25,23	2,80K
2026-07-22	$25,29	+0,08 %	$25,28	$25,32	$25,26	3,20K
2026-07-21	$25,27	-0,12 %	$25,26	$25,33	$25,25	3,00K
2026-07-20	$25,30	+0,08 %	$25,21	$25,31	$25,21	2,50K
2026-07-17	$25,28	-0,04 %	$25,24	$25,30	$25,20	4,90K
2026-07-16	$25,29	+0,16 %	$25,28	$25,32	$25,25	7,70K
2026-07-15	$25,25	-0,04 %	$25,23	$25,32	$25,23	1,80K
2026-07-14	$25,26	0,00 %	$25,21	$25,32	$25,20	4,80K
2026-07-13	$25,26	-0,16 %	$25,13	$25,32	$25,13	7,20K
2026-07-10	$25,30	0,00 %	$25,31	$25,35	$25,30	9,30K
2026-07-09	$25,30	-0,43 %	$25,28	$25,40	$25,28	9,00K
2026-07-08	$25,41	+0,28 %	$25,26	$25,41	$25,22	20,00K
2026-07-07	$25,34	-0,27 %	$25,44	$25,44	$25,29	17,20K
2026-07-06	$25,41	+0,43 %	$25,39	$25,44	$25,21	20,60K
2026-07-02	$25,30	-0,08 %	$25,23	$25,37	$25,23	11,50K
2026-07-01	$25,32	0,00 %	$25,35	$25,37	$25,27	4,60K
2026-06-30	$25,32	+0,08 %	$25,22	$25,52	$25,22	4,10K
2026-06-29	$25,30	+0,36 %	$25,41	$25,41	$25,30	2,00K
2026-06-26	$25,21	-0,38 %	$25,21	$25,37	$25,21	3,10K
2026-06-25	$25,31	+0,29 %	$25,41	$25,41	$25,30	3,90K
2026-06-24	$25,23	-0,07 %	$25,32	$25,32	$25,23	3,90K
2026-06-23	$25,25	+0,02 %	$25,20	$25,52	$25,16	1,10K
2026-06-22	$25,25	-0,05 %	$25,25	$25,25	$25,20	1,70K
2026-06-18	$25,26	-0,08 %	$25,39	$25,39	$25,26	1,00K
2026-06-17	$25,28	-0,31 %	$25,29	$25,36	$25,28	2,10K
2026-06-16	$25,36	+0,47 %	$25,25	$25,36	$25,20	4,30K
2026-06-15	$25,24	+0,16 %	$25,15	$25,24	$25,15	500
2026-06-12	$25,20	-0,04 %	$25,13	$25,22	$25,13	2,10K
2026-06-11	$25,21	+0,02 %	$25,11	$25,36	$25,11	2,10K
2026-06-10	$25,20	-0,34 %	$25,20	$25,36	$25,20	2,40K
2026-06-09	$25,29	-0,14 %	$25,29	$25,33	$25,29	1,50K
2026-06-08	$25,33	-0,02 %	$25,29	$25,33	$25,29	1,80K
2026-06-05	$25,33	-0,04 %	$25,29	$25,35	$25,29	700
2026-06-04	$25,34	+0,20 %	$25,30	$25,36	$25,30	4,40K
2026-06-03	$25,29	+0,30 %	$25,20	$25,30	$25,20	1,10K
2026-06-02	$25,22	-0,30 %	$25,20	$25,33	$25,20	2,80K
2026-06-01	$25,29	-0,04 %	$25,33	$25,35	$25,28	700
2026-05-29	$25,30	-0,12 %	$25,36	$25,36	$25,30	2,10K