Skip to main content

Eagle Point Income Company (NY: EIC )

15.59 -0.13 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.38 12.39 12.27 12.34 8,917 -0.03(-0.24%)
Feb 25, 2022 12.54 12.40 12.33 12.37 22,445 +0.21(+1.75%)
Feb 24, 2022 12.39 12.48 12.02 12.16 60,931 -0.32(-2.59%)
Feb 23, 2022 12.44 12.51 12.43 12.48 6,390 +0.08(+0.65%)
Feb 22, 2022 12.42 12.55 12.37 12.40 22,216 -0.05(-0.44%)
Feb 18, 2022 12.46 0 -0.04(-0.32%)
Feb 17, 2022 12.54 12.61 12.44 12.50 11,325 -0.12(-0.99%)
Feb 16, 2022 12.63 12.67 12.57 12.62 10,384 +0.02(+0.17%)
Feb 15, 2022 12.47 12.65 12.42 12.60 19,026 +0.15(+1.18%)
Feb 14, 2022 12.59 12.59 12.37 12.45 13,072 -0.05(-0.41%)
Feb 11, 2022 12.61 12.61 12.39 12.51 7,631 -0.10(-0.81%)
Feb 10, 2022 12.55 12.62 12.55 12.61 9,634 +0.07(+0.60%)
Feb 09, 2022 12.57 12.59 12.48 12.53 10,743 -0.05(-0.42%)
Feb 08, 2022 12.47 12.65 12.47 12.59 13,080 +0.12(+0.97%)
Feb 07, 2022 12.52 12.56 12.34 12.47 26,802 -0.05(-0.44%)
Feb 04, 2022 12.51 12.54 12.50 12.52 6,704 -0.01(-0.06%)
Feb 03, 2022 12.45 12.53 12.53 15,527 +0.05(+0.41%)
Feb 02, 2022 12.42 12.48 12.40 12.48 14,584 +0.06(+0.47%)
Feb 01, 2022 12.42 12.42 12.37 12.42 8,822 +0.05(+0.38%)
Jan 31, 2022 12.29 12.43 12.37 5,683 +0.08(+0.62%)
Jan 28, 2022 12.39 12.39 12.24 12.29 5,270 +0.05(+0.42%)
Jan 27, 2022 12.32 12.48 12.24 12.24 11,605 -0.07(-0.53%)
Jan 26, 2022 12.40 12.40 12.24 12.31 14,038 +0.05(+0.39%)
Jan 25, 2022 12.24 12.37 12.16 12.26 15,211 -0.07(-0.55%)
Jan 24, 2022 12.45 12.45 12.09 12.33 32,537 -0.13(-1.06%)
Jan 21, 2022 12.51 12.51 12.39 12.46 19,569 -0.05(-0.41%)
Jan 20, 2022 12.57 12.57 12.48 12.51 25,444 -0.03(-0.23%)
Jan 19, 2022 12.56 12.56 12.54 12.54 10,983 -0.01(-0.12%)
Jan 18, 2022 12.57 12.59 12.54 12.56 15,151 -0.01(-0.06%)
Jan 14, 2022 12.56 0 -0.06(-0.46%)
Jan 13, 2022 12.75 12.75 12.61 12.62 11,045 -0.04(-0.35%)
Jan 12, 2022 12.61 12.75 12.61 12.67 25,055 +0.03(+0.23%)
Jan 11, 2022 12.49 12.65 12.49 12.64 19,624 +0.04(+0.29%)
Jan 10, 2022 12.48 12.62 12.35 12.60 19,201 +0.12(+0.99%)
Jan 07, 2022 12.57 12.57 12.43 12.48 28,511 -0.07(-0.52%)
Jan 06, 2022 12.45 12.57 12.45 12.54 13,159 +0.02(+0.17%)
Jan 05, 2022 12.48 12.57 12.45 12.52 26,133 +0.11(+0.87%)
Jan 04, 2022 12.48 12.48 12.35 12.41 15,275 +0.01(+0.06%)
Jan 03, 2022 12.32 12.49 12.30 12.40 44,462 +0.08(+0.65%)
Dec 31, 2021 12.37 12.55 12.10 12.32 82,135 -0.08(-0.64%)
Dec 30, 2021 12.45 12.51 12.35 12.40 15,700 -0.01(-0.06%)
Dec 29, 2021 12.42 12.49 12.30 12.41 46,531 +0.00(+0.00%)
Dec 28, 2021 12.40 12.52 12.30 12.41 10,365 -0.01(-0.06%)
Dec 27, 2021 12.42 12.44 12.31 12.42 35,935 +0.01(+0.12%)
Dec 23, 2021 12.36 12.50 12.32 12.40 33,055 -0.02(-0.17%)
Dec 22, 2021 12.49 12.53 12.38 12.43 36,507 +0.07(+0.59%)
Dec 21, 2021 12.28 12.42 12.16 12.35 43,852 +0.14(+1.17%)
Dec 20, 2021 12.16 12.29 12.16 12.21 32,985 +0.04(+0.35%)
Dec 17, 2021 12.06 12.29 12.05 12.17 51,820 +0.11(+0.89%)
Dec 16, 2021 12.15 12.15 11.89 12.06 42,722 -0.02(-0.18%)
Dec 15, 2021 12.01 12.20 11.95 12.08 20,028 +0.07(+0.60%)
Dec 14, 2021 12.28 12.28 12.00 12.01 56,223 -0.33(-2.67%)
Dec 13, 2021 12.51 12.52 12.33 12.34 24,345 -0.16(-1.26%)
Dec 10, 2021 12.58 12.73 12.48 12.50 28,793 -0.11(-0.91%)
Dec 09, 2021 12.67 12.67 12.44 12.61 20,230 +0.00(+0.00%)
Dec 08, 2021 12.51 12.61 12.43 12.61 22,009 +0.04(+0.28%)
Dec 07, 2021 12.87 12.87 12.43 12.58 38,682 -0.16(-1.23%)
Dec 06, 2021 12.54 12.73 12.48 12.73 25,711 +0.16(+1.24%)
Dec 03, 2021 12.51 12.81 12.46 12.58 27,197 +0.07(+0.57%)
Dec 02, 2021 12.57 12.65 12.43 12.50 24,140 -0.04(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.