Eagle Point Income Company (NY: EIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	15.91	15.96	15.87	15.92	65,528	+0.03(+0.19%)
Sep 25, 2024	15.94	15.97	15.82	15.89	178,282	+0.00(+0.00%)
Sep 24, 2024	15.86	15.93	15.79	15.89	226,321	+0.08(+0.51%)
Sep 23, 2024	15.63	15.82	15.57	15.81	250,165	+0.25(+1.61%)
Sep 20, 2024	15.60	15.62	15.44	15.56	133,822	+0.03(+0.19%)
Sep 19, 2024	15.54	15.59	15.44	15.53	168,323	+0.09(+0.58%)
Sep 18, 2024	15.50	15.55	15.39	15.44	180,164	+0.02(+0.13%)
Sep 17, 2024	15.65	15.76	15.38	15.42	236,042	-0.19(-1.22%)
Sep 16, 2024	15.58	15.70	15.53	15.61	301,646	+0.09(+0.58%)
Sep 13, 2024	15.60	15.66	15.49	15.52	146,503	-0.08(-0.51%)
Sep 12, 2024	15.70	15.70	15.54	15.60	114,674	+0.00(+0.00%)
Sep 11, 2024	15.67	15.74	15.42	15.60	233,451	-0.15(-0.95%)
Sep 10, 2024	15.68	15.81	15.64	15.75	140,439	-0.19(-1.19%)
Sep 09, 2024	15.84	15.97	15.82	15.94	190,145	+0.17(+1.08%)
Sep 06, 2024	15.75	15.80	15.54	15.77	150,671	+0.04(+0.25%)
Sep 05, 2024	15.72	15.77	15.68	15.73	144,595	+0.05(+0.32%)
Sep 04, 2024	15.65	15.73	15.60	15.68	166,950	+0.09(+0.58%)
Sep 03, 2024	15.48	15.63	15.44	15.59	322,452	+0.16(+1.04%)
Aug 30, 2024	15.43	15.48	15.40	15.43	206,909	+0.03(+0.19%)
Aug 29, 2024	15.41	15.49	15.37	15.40	128,305	-0.01(-0.06%)
Aug 28, 2024	15.39	15.44	15.38	15.41	89,137	-0.03(-0.19%)
Aug 27, 2024	15.43	15.49	15.39	15.44	120,633	+0.01(+0.06%)
Aug 26, 2024	15.25	15.43	15.24	15.43	186,330	+0.17(+1.11%)
Aug 23, 2024	15.27	15.29	15.22	15.26	185,313	+0.04(+0.26%)
Aug 22, 2024	15.29	15.31	15.22	15.22	152,328	-0.06(-0.39%)
Aug 21, 2024	15.26	15.29	15.24	15.28	143,835	+0.00(+0.00%)
Aug 20, 2024	15.34	15.35	15.25	15.28	192,106	+0.01(+0.07%)
Aug 19, 2024	15.30	15.33	15.24	15.27	193,525	+0.01(+0.07%)
Aug 16, 2024	15.21	15.31	15.21	15.26	149,527	-0.01(-0.07%)
Aug 15, 2024	15.27	15.32	15.20	15.27	144,070	+0.00(+0.00%)
Aug 14, 2024	15.35	15.37	15.19	15.27	187,275	-0.04(-0.26%)
Aug 13, 2024	15.50	15.50	15.30	15.31	144,639	-0.12(-0.78%)
Aug 12, 2024	15.50	15.55	15.42	15.43	110,325	-0.27(-1.72%)
Aug 09, 2024	15.88	15.93	15.70	15.70	216,716	-0.27(-1.69%)
Aug 08, 2024	15.70	15.97	15.66	15.97	299,987	+0.40(+2.57%)
Aug 07, 2024	15.54	15.81	15.45	15.57	174,919	+0.18(+1.17%)
Aug 06, 2024	15.34	15.48	15.15	15.39	259,697	+0.31(+2.06%)
Aug 05, 2024	15.35	15.55	14.78	15.08	525,844	-0.51(-3.27%)
Aug 02, 2024	15.90	15.94	15.48	15.59	399,524	-0.35(-2.20%)
Aug 01, 2024	16.00	16.05	15.92	15.94	171,509	-0.04(-0.25%)
Jul 31, 2024	16.09	16.10	15.97	15.98	173,109	-0.02(-0.12%)
Jul 30, 2024	15.87	16.07	15.86	16.00	162,721	+0.10(+0.63%)
Jul 29, 2024	15.95	15.96	15.86	15.90	119,447	-0.01(-0.06%)
Jul 26, 2024	16.06	16.06	15.89	15.91	177,161	-0.03(-0.19%)
Jul 25, 2024	15.94	16.00	15.93	15.94	220,304	+0.00(+0.00%)
Jul 24, 2024	15.95	16.01	15.91	15.94	148,310	-0.04(-0.25%)
Jul 23, 2024	16.00	16.01	15.97	15.98	145,859	-0.02(-0.12%)
Jul 22, 2024	15.98	16.01	15.96	16.00	145,140	+0.04(+0.25%)
Jul 19, 2024	15.94	15.96	15.92	15.96	49,647	+0.00(+0.00%)
Jul 18, 2024	16.00	16.00	15.94	15.96	96,675	+0.00(+0.00%)
Jul 17, 2024	15.99	16.00	15.91	15.96	131,687	-0.01(-0.06%)
Jul 16, 2024	15.97	16.00	15.95	15.97	149,427	+0.02(+0.13%)
Jul 15, 2024	15.86	15.98	15.86	15.95	117,517	+0.01(+0.06%)
Jul 12, 2024	16.12	16.14	15.90	15.94	123,323	-0.15(-0.93%)
Jul 11, 2024	16.27	16.34	16.07	16.09	136,393	-0.27(-1.65%)
Jul 10, 2024	16.32	16.37	16.24	16.36	139,903	+0.05(+0.31%)
Jul 09, 2024	16.25	16.31	16.17	16.31	150,533	+0.10(+0.62%)
Jul 08, 2024	16.11	16.21	16.08	16.21	142,546	+0.15(+0.93%)
Jul 05, 2024	16.09	16.10	16.02	16.06	84,656	+0.00(+0.00%)
Jul 03, 2024	15.85	16.07	15.85	16.06	110,576	+0.20(+1.26%)
Jul 02, 2024	15.88	15.88	15.83	15.86	142,626	+0.05(+0.32%)
Jul 01, 2024	15.85	15.89	15.80	15.81	102,913	+0.01(+0.06%)
Jun 28, 2024	15.84	15.85	15.79	15.80	107,587	+0.00(+0.00%)
Jun 27, 2024	15.79	15.83	15.75	15.80	66,228	+0.07(+0.45%)
Jun 26, 2024	15.79	15.79	15.72	15.73	90,114	-0.03(-0.19%)
Jun 25, 2024	15.76	15.77	15.73	15.76	100,882	+0.01(+0.06%)
Jun 24, 2024	15.74	15.81	15.65	15.75	115,785	+0.07(+0.45%)
Jun 21, 2024	15.71	15.76	15.66	15.68	83,071	-0.03(-0.19%)
Jun 20, 2024	15.72	15.75	15.66	15.71	128,608	+0.06(+0.38%)
Jun 18, 2024	15.65	15.70	15.60	15.65	140,537	+0.05(+0.32%)
Jun 17, 2024	15.60	15.65	15.59	15.60	78,119	+0.01(+0.06%)
Jun 14, 2024	15.69	15.70	15.57	15.59	115,627	-0.13(-0.83%)
Jun 13, 2024	15.82	15.95	15.68	15.72	92,744	-0.16(-1.01%)
Jun 12, 2024	15.68	15.91	15.60	15.88	156,875	+0.27(+1.73%)
Jun 11, 2024	15.77	15.78	15.60	15.61	301,744	-0.27(-1.70%)
Jun 10, 2024	15.95	16.04	15.86	15.88	175,905	-0.20(-1.24%)
Jun 07, 2024	16.08	16.12	16.01	16.08	94,799	+0.08(+0.50%)
Jun 06, 2024	16.00	16.03	16.00	16.00	141,926	-0.04(-0.25%)
Jun 05, 2024	16.01	16.07	16.01	16.04	189,929	-0.07(-0.43%)
Jun 04, 2024	16.20	16.20	15.98	16.11	110,730	-0.04(-0.25%)
Jun 03, 2024	16.15	16.20	16.13	16.15	290,845	+0.04(+0.25%)
May 31, 2024	16.19	16.19	16.09	16.11	94,870	+0.04(+0.25%)
May 30, 2024	16.03	16.11	16.00	16.07	84,742	+0.01(+0.06%)
May 29, 2024	16.24	16.24	15.99	16.06	99,013	-0.12(-0.74%)
May 28, 2024	16.18	16.26	16.16	16.18	65,369	+0.03(+0.19%)
May 24, 2024	16.20	16.20	16.12	16.15	57,181	-0.03(-0.19%)
May 23, 2024	16.30	16.30	16.15	16.18	73,268	-0.03(-0.19%)
May 22, 2024	16.28	16.33	16.19	16.21	80,164	-0.04(-0.25%)
May 21, 2024	16.20	16.38	16.19	16.25	124,371	+0.05(+0.31%)
May 20, 2024	16.30	16.34	16.11	16.20	112,810	-0.01(-0.06%)
May 17, 2024	16.30	16.37	16.18	16.21	74,397	-0.05(-0.31%)
May 16, 2024	16.36	16.39	16.20	16.26	48,608	-0.08(-0.49%)
May 15, 2024	16.26	16.48	16.22	16.34	82,496	+0.22(+1.36%)
May 14, 2024	16.27	16.27	16.07	16.12	103,568	-0.09(-0.56%)
May 13, 2024	16.03	16.31	16.01	16.21	93,817	+0.17(+1.06%)
May 10, 2024	16.02	16.12	15.97	16.04	68,458	-0.18(-1.11%)
May 09, 2024	15.90	16.25	15.85	16.22	119,225	+0.37(+2.33%)
May 08, 2024	15.80	15.97	15.77	15.85	60,244	+0.01(+0.06%)
May 07, 2024	15.72	16.09	15.65	15.84	144,081	+0.15(+0.96%)
May 06, 2024	15.56	15.69	15.52	15.69	217,929	+0.20(+1.29%)
May 03, 2024	15.52	15.58	15.46	15.49	279,114	+0.01(+0.06%)
May 02, 2024	15.55	15.55	15.44	15.48	109,763	+0.00(+0.00%)
May 01, 2024	15.50	15.55	15.38	15.48	128,880	+0.08(+0.52%)
Apr 30, 2024	15.52	15.57	15.26	15.40	112,728	-0.03(-0.19%)
Apr 29, 2024	15.40	15.48	15.26	15.43	153,875	+0.05(+0.33%)
Apr 26, 2024	15.55	15.58	15.26	15.38	190,012	-0.08(-0.52%)
Apr 25, 2024	15.55	15.60	15.43	15.46	185,670	-0.15(-0.96%)
Apr 24, 2024	15.79	15.80	15.54	15.61	110,728	-0.08(-0.51%)
Apr 23, 2024	15.70	15.78	15.62	15.69	278,653	+0.09(+0.58%)
Apr 22, 2024	15.64	15.64	15.57	15.60	90,801	+0.03(+0.19%)
Apr 19, 2024	15.40	15.58	15.40	15.57	45,490	+0.16(+1.04%)
Apr 18, 2024	15.53	15.64	15.39	15.41	231,422	-0.12(-0.77%)
Apr 17, 2024	15.61	15.70	15.47	15.53	220,321	-0.04(-0.26%)
Apr 16, 2024	15.70	15.76	15.50	15.57	193,967	-0.18(-1.14%)
Apr 15, 2024	16.26	16.41	15.60	15.75	233,639	-0.52(-3.20%)
Apr 12, 2024	16.64	16.64	16.20	16.27	258,690	-0.33(-1.99%)
Apr 11, 2024	16.46	16.61	16.46	16.60	99,789	+0.10(+0.61%)
Apr 10, 2024	16.40	16.70	16.22	16.50	146,385	+0.04(+0.24%)
Apr 09, 2024	16.19	16.60	16.19	16.46	110,779	-0.01(-0.06%)
Apr 08, 2024	16.30	16.49	16.20	16.47	187,452	+0.27(+1.67%)
Apr 05, 2024	16.19	16.26	16.07	16.20	216,723	+0.01(+0.06%)
Apr 04, 2024	16.20	16.30	16.13	16.19	85,039	-0.03(-0.18%)
Apr 03, 2024	16.20	16.31	16.16	16.22	272,739	+0.02(+0.12%)
Apr 02, 2024	16.40	16.44	16.15	16.20	104,147	-0.26(-1.58%)
Apr 01, 2024	16.65	16.75	16.42	16.46	82,075	-0.19(-1.14%)
Mar 28, 2024	16.49	16.72	16.37	16.65	84,353	+0.23(+1.40%)
Mar 27, 2024	16.21	16.52	16.19	16.42	66,339	+0.22(+1.36%)
Mar 26, 2024	16.28	16.42	15.95	16.20	159,631	-0.09(-0.55%)
Mar 25, 2024	15.84	16.48	15.84	16.29	160,722	+0.42(+2.65%)
Mar 22, 2024	15.75	15.87	15.70	15.87	61,114	+0.08(+0.51%)
Mar 21, 2024	15.62	15.84	15.62	15.79	87,018	+0.16(+1.02%)
Mar 20, 2024	15.64	15.70	15.60	15.63	122,861	-0.07(-0.45%)
Mar 19, 2024	15.80	15.80	15.62	15.70	195,558	+0.00(+0.00%)
Mar 18, 2024	15.82	15.90	15.61	15.70	111,822	-0.06(-0.38%)
Mar 15, 2024	15.86	15.89	15.74	15.76	67,455	-0.08(-0.51%)
Mar 14, 2024	16.00	16.02	15.81	15.84	64,579	-0.16(-1.00%)
Mar 13, 2024	16.02	16.11	15.96	16.00	51,215	+0.06(+0.38%)
Mar 12, 2024	15.81	15.99	15.78	15.94	94,719	+0.08(+0.50%)
Mar 11, 2024	15.94	15.98	15.80	15.86	98,616	+0.09(+0.57%)
Mar 08, 2024	15.66	15.78	15.60	15.77	180,861	+0.09(+0.57%)
Mar 07, 2024	15.80	15.87	15.56	15.68	137,712	-0.01(-0.06%)
Mar 06, 2024	15.79	15.95	15.67	15.69	141,335	-0.11(-0.70%)
Mar 05, 2024	15.75	15.80	15.75	15.80	177,202	+0.06(+0.38%)
Mar 04, 2024	15.78	15.83	15.71	15.74	162,025	-0.07(-0.44%)
Mar 01, 2024	15.86	15.90	15.75	15.81	78,259	+0.09(+0.57%)
Feb 29, 2024	15.75	15.80	15.69	15.72	77,520	+0.03(+0.19%)
Feb 28, 2024	15.61	15.80	15.61	15.69	76,796	+0.04(+0.26%)
Feb 27, 2024	15.90	15.90	15.53	15.65	140,491	-0.17(-1.07%)
Feb 26, 2024	16.00	16.02	15.78	15.82	112,062	-0.13(-0.82%)
Feb 23, 2024	16.11	16.17	15.92	15.95	124,915	-0.13(-0.81%)
Feb 22, 2024	15.70	16.11	15.69	16.08	87,428	+0.40(+2.55%)
Feb 21, 2024	15.77	15.77	15.65	15.68	95,131	-0.03(-0.19%)
Feb 20, 2024	15.78	15.80	15.67	15.71	88,066	-0.06(-0.38%)
Feb 16, 2024	15.79	15.81	15.75	15.77	67,058	+0.03(+0.19%)
Feb 15, 2024	15.76	15.86	15.72	15.74	167,888	+0.05(+0.32%)
Feb 14, 2024	15.68	15.86	15.55	15.69	62,158	+0.21(+1.36%)
Feb 13, 2024	15.97	15.98	15.40	15.48	242,000	-0.52(-3.25%)
Feb 12, 2024	16.00	16.18	15.99	16.00	133,557	+0.10(+0.63%)
Feb 09, 2024	15.85	15.97	15.71	15.90	88,138	+0.15(+0.95%)
Feb 08, 2024	15.66	15.91	15.66	15.75	98,292	-0.03(-0.19%)
Feb 07, 2024	15.62	15.92	15.45	15.78	296,683	+0.20(+1.27%)
Feb 06, 2024	15.35	15.77	15.29	15.58	269,559	+0.24(+1.54%)
Feb 05, 2024	15.31	15.40	15.28	15.35	161,433	+0.06(+0.39%)
Feb 02, 2024	15.31	15.41	15.27	15.29	70,061	+0.01(+0.06%)
Feb 01, 2024	15.29	15.35	15.26	15.28	129,495	+0.05(+0.32%)
Jan 31, 2024	15.26	15.27	15.19	15.23	73,950	+0.02(+0.13%)
Jan 30, 2024	15.18	15.24	15.16	15.21	98,573	+0.04(+0.26%)
Jan 29, 2024	15.21	15.29	15.15	15.17	65,831	+0.00(+0.00%)
Jan 26, 2024	15.36	15.37	15.14	15.17	72,513	-0.15(-0.97%)
Jan 25, 2024	15.39	15.47	15.19	15.32	56,338	-0.12(-0.77%)
Jan 24, 2024	15.31	15.58	15.29	15.43	111,046	+0.11(+0.71%)
Jan 23, 2024	15.18	15.37	15.18	15.33	57,592	+0.13(+0.84%)
Jan 22, 2024	14.93	15.23	14.93	15.20	79,296	+0.36(+2.40%)
Jan 19, 2024	15.01	15.03	14.72	14.84	78,390	-0.14(-0.92%)
Jan 18, 2024	15.06	15.10	14.93	14.98	118,116	-0.04(-0.26%)
Jan 17, 2024	15.40	15.40	14.96	15.02	163,236	-0.41(-2.69%)
Jan 16, 2024	15.11	15.50	15.06	15.43	102,854	+0.38(+2.49%)
Jan 12, 2024	14.97	15.06	14.89	15.06	54,051	+0.15(+0.99%)
Jan 11, 2024	14.71	14.96	14.67	14.91	58,627	+0.22(+1.48%)
Jan 10, 2024	14.76	14.89	14.61	14.69	73,359	-0.01(-0.07%)
Jan 09, 2024	14.48	14.70	14.44	14.70	145,476	+0.23(+1.62%)
Jan 08, 2024	14.38	14.47	14.37	14.47	143,752	+0.10(+0.68%)
Jan 05, 2024	14.30	14.40	14.28	14.37	125,846	+0.11(+0.75%)
Jan 04, 2024	14.23	14.27	14.23	14.27	285,585	+0.06(+0.41%)
Jan 03, 2024	14.22	14.30	14.20	14.21	152,317	+0.02(+0.14%)