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 12.39 12.40 12.28 12.35 8,913 -0.03(-0.24%)
Feb 25, 2022 12.54 12.41 12.34 12.38 22,433 +0.21(+1.75%)
Feb 24, 2022 12.40 12.48 12.03 12.17 60,898 -0.32(-2.59%)
Feb 23, 2022 12.45 12.52 12.43 12.49 6,386 +0.08(+0.65%)
Feb 22, 2022 12.42 12.56 12.37 12.41 22,204 -0.06(-0.44%)
Feb 18, 2022 12.47 0 -0.04(-0.32%)
Feb 17, 2022 12.55 12.62 12.45 12.51 11,319 -0.12(-0.99%)
Feb 16, 2022 12.64 12.68 12.58 12.63 10,378 +0.02(+0.17%)
Feb 15, 2022 12.48 12.65 12.42 12.61 19,016 +0.15(+1.18%)
Feb 14, 2022 12.59 12.59 12.37 12.46 13,065 -0.05(-0.41%)
Feb 11, 2022 12.62 12.62 12.40 12.51 7,627 -0.10(-0.81%)
Feb 10, 2022 12.56 12.63 12.56 12.62 9,629 +0.08(+0.60%)
Feb 09, 2022 12.58 12.59 12.48 12.54 10,737 -0.05(-0.42%)
Feb 08, 2022 12.48 12.65 12.48 12.59 13,073 +0.12(+0.97%)
Feb 07, 2022 12.53 12.56 12.34 12.47 26,788 -0.06(-0.44%)
Feb 04, 2022 12.51 12.55 12.51 12.53 6,700 -0.01(-0.06%)
Feb 03, 2022 12.45 12.53 12.53 15,518 +0.05(+0.41%)
Feb 02, 2022 12.43 12.48 12.41 12.48 14,576 +0.06(+0.47%)
Feb 01, 2022 12.43 12.43 12.38 12.43 8,818 +0.05(+0.38%)
Jan 31, 2022 12.30 12.43 12.38 5,680 +0.08(+0.62%)
Jan 28, 2022 12.40 12.40 12.25 12.30 5,267 +0.05(+0.42%)
Jan 27, 2022 12.32 12.49 12.25 12.25 11,599 -0.07(-0.53%)
Jan 26, 2022 12.41 12.41 12.25 12.32 14,030 +0.05(+0.39%)
Jan 25, 2022 12.25 12.38 12.16 12.27 15,203 -0.07(-0.55%)
Jan 24, 2022 12.45 12.45 12.10 12.34 32,519 -0.13(-1.06%)
Jan 21, 2022 12.52 12.52 12.40 12.47 19,558 -0.05(-0.41%)
Jan 20, 2022 12.58 12.58 12.49 12.52 25,430 -0.03(-0.23%)
Jan 19, 2022 12.57 12.57 12.54 12.55 10,977 -0.01(-0.12%)
Jan 18, 2022 12.58 12.59 12.54 12.56 15,142 -0.01(-0.06%)
Jan 14, 2022 12.57 0 -0.06(-0.46%)
Jan 13, 2022 12.76 12.76 12.62 12.63 11,039 -0.04(-0.34%)
Jan 12, 2022 12.62 12.76 12.62 12.67 25,041 +0.03(+0.23%)
Jan 11, 2022 12.50 12.66 12.50 12.64 19,613 +0.04(+0.29%)
Jan 10, 2022 12.48 12.63 12.36 12.61 19,191 +0.12(+0.99%)
Jan 07, 2022 12.58 12.58 12.44 12.48 28,495 -0.07(-0.52%)
Jan 06, 2022 12.45 12.58 12.45 12.55 13,152 +0.02(+0.17%)
Jan 05, 2022 12.49 12.58 12.45 12.53 26,118 +0.11(+0.87%)
Jan 04, 2022 12.49 12.49 12.36 12.42 15,266 +0.01(+0.06%)
Jan 03, 2022 12.33 12.50 12.30 12.41 44,437 +0.08(+0.65%)
Dec 31, 2021 12.38 12.56 12.11 12.33 82,090 -0.08(-0.64%)
Dec 30, 2021 12.45 12.51 12.36 12.41 15,692 -0.01(-0.06%)
Dec 29, 2021 12.43 12.50 12.31 12.42 46,506 +0.00(+0.00%)
Dec 28, 2021 12.41 12.53 12.31 12.42 10,360 -0.01(-0.06%)
Dec 27, 2021 12.43 12.45 12.32 12.43 35,915 +0.01(+0.12%)
Dec 23, 2021 12.37 12.51 12.33 12.41 33,037 -0.02(-0.17%)
Dec 22, 2021 12.50 12.54 12.39 12.43 36,487 +0.07(+0.59%)
Dec 21, 2021 12.29 12.43 12.17 12.36 43,828 +0.14(+1.17%)
Dec 20, 2021 12.17 12.30 12.17 12.22 32,967 +0.04(+0.35%)
Dec 17, 2021 12.07 12.29 12.05 12.17 51,792 +0.11(+0.89%)
Dec 16, 2021 12.16 12.16 11.90 12.07 42,699 -0.02(-0.18%)
Dec 15, 2021 12.02 12.20 11.95 12.09 20,017 +0.07(+0.59%)
Dec 14, 2021 12.29 12.29 12.01 12.02 56,193 -0.33(-2.67%)
Dec 13, 2021 12.52 12.53 12.33 12.35 24,331 -0.16(-1.26%)
Dec 10, 2021 12.58 12.74 12.49 12.50 28,777 -0.11(-0.91%)
Dec 09, 2021 12.68 12.68 12.45 12.62 20,219 +0.00(+0.00%)
Dec 08, 2021 12.52 12.62 12.44 12.62 21,997 +0.04(+0.28%)
Dec 07, 2021 12.88 12.88 12.44 12.58 38,661 -0.16(-1.23%)
Dec 06, 2021 12.55 12.74 12.49 12.74 25,697 +0.16(+1.24%)
Dec 03, 2021 12.52 12.81 12.47 12.58 27,182 +0.07(+0.57%)
Dec 02, 2021 12.58 12.65 12.44 12.51 24,127 -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.