Skip to main content

Eagle Point Income Company (NY: EIC )

15.65 +0.05 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.49 12.69 12.42 12.60 40,265 +0.11(+0.85%)
Feb 27, 2023 12.53 12.69 12.40 12.49 20,476 +0.09(+0.72%)
Feb 24, 2023 12.42 12.45 12.22 12.40 41,679 -0.08(-0.65%)
Feb 23, 2023 12.35 12.63 12.35 12.48 21,773 +0.17(+1.39%)
Feb 22, 2023 11.92 12.35 11.91 12.31 53,489 +0.47(+3.99%)
Feb 21, 2023 11.85 12.04 11.63 11.84 95,397 +0.10(+0.83%)
Feb 17, 2023 11.61 11.92 11.44 11.74 37,772 +0.13(+1.12%)
Feb 16, 2023 11.88 12.03 11.39 11.61 85,789 -0.26(-2.19%)
Feb 15, 2023 11.72 12.01 11.71 11.87 28,279 +0.08(+0.69%)
Feb 14, 2023 11.72 12.00 11.72 11.79 15,665 +0.00(+0.00%)
Feb 13, 2023 11.79 11.86 11.72 11.79 35,556 -0.09(-0.75%)
Feb 10, 2023 11.87 11.88 11.72 11.88 26,931 -0.01(-0.07%)
Feb 09, 2023 11.97 11.97 11.84 11.89 20,771 +0.03(+0.27%)
Feb 08, 2023 11.62 12.02 11.49 11.86 33,468 +0.30(+2.61%)
Feb 07, 2023 11.35 11.62 11.35 11.55 23,890 +0.14(+1.21%)
Feb 06, 2023 11.38 11.50 11.36 11.42 26,517 +0.08(+0.71%)
Feb 03, 2023 11.45 11.54 11.31 11.34 43,901 -0.14(-1.19%)
Feb 02, 2023 11.46 11.65 11.39 11.47 107,702 +0.08(+0.71%)
Feb 01, 2023 11.37 11.46 11.34 11.39 64,492 +0.05(+0.43%)
Jan 31, 2023 11.25 11.38 11.25 11.34 45,808 +0.12(+1.08%)
Jan 30, 2023 11.21 11.34 11.19 11.22 37,743 -0.05(-0.43%)
Jan 27, 2023 11.25 11.41 11.25 11.27 39,176 +0.00(+0.00%)
Jan 26, 2023 11.37 11.53 11.25 11.27 61,705 -0.06(-0.57%)
Jan 25, 2023 11.42 11.52 11.27 11.34 44,566 -0.11(-0.98%)
Jan 24, 2023 11.72 11.92 11.39 11.45 84,216 -0.26(-2.20%)
Jan 23, 2023 11.91 11.94 11.66 11.71 134,333 -0.17(-1.42%)
Jan 20, 2023 11.42 11.95 11.34 11.87 55,461 +0.49(+4.31%)
Jan 19, 2023 11.42 11.51 11.27 11.38 38,525 +0.02(+0.14%)
Jan 18, 2023 11.40 11.40 11.20 11.37 32,062 +0.02(+0.21%)
Jan 17, 2023 11.21 11.43 11.14 11.34 64,186 +0.18(+1.66%)
Jan 13, 2023 11.22 11.33 11.07 11.16 39,717 -0.09(-0.79%)
Jan 12, 2023 11.62 11.69 11.14 11.25 164,447 -0.39(-3.32%)
Jan 11, 2023 11.54 11.66 11.50 11.63 29,827 +0.04(+0.35%)
Jan 10, 2023 11.41 11.59 11.24 11.59 37,959 +0.25(+2.20%)
Jan 09, 2023 11.16 11.41 11.16 11.34 83,100 +0.24(+2.15%)
Jan 06, 2023 11.10 11.21 11.03 11.10 45,492 +0.09(+0.79%)
Jan 05, 2023 11.05 11.07 10.98 11.02 94,512 -0.03(-0.29%)
Jan 04, 2023 11.21 11.21 11.02 11.05 99,606 +0.02(+0.14%)
Jan 03, 2023 11.13 11.13 11.00 11.03 38,623 +0.00(+0.00%)
Dec 30, 2022 11.00 11.06 10.96 11.03 35,530 +0.03(+0.29%)
Dec 29, 2022 10.94 11.07 10.90 11.00 34,120 +0.10(+0.95%)
Dec 28, 2022 10.91 11.03 10.84 10.90 27,420 -0.02(-0.15%)
Dec 27, 2022 11.00 11.06 10.88 10.91 36,247 -0.12(-1.08%)
Dec 23, 2022 11.04 11.09 11.03 11.03 28,075 -0.01(-0.07%)
Dec 22, 2022 11.09 11.11 10.94 11.04 16,590 -0.10(-0.86%)
Dec 21, 2022 10.96 11.15 10.96 11.14 24,031 +0.18(+1.60%)
Dec 20, 2022 10.90 11.14 10.83 10.96 21,186 +0.08(+0.73%)
Dec 19, 2022 11.20 11.34 10.83 10.88 94,705 -0.32(-2.84%)
Dec 16, 2022 11.71 11.77 11.16 11.20 47,384 -0.49(-4.22%)
Dec 15, 2022 12.53 12.53 11.66 11.69 70,495 -0.64(-5.16%)
Dec 14, 2022 12.55 12.55 12.24 12.33 57,834 -0.18(-1.40%)
Dec 13, 2022 12.08 12.57 12.05 12.50 43,309 +0.47(+3.89%)
Dec 12, 2022 11.98 12.07 11.85 12.04 34,536 -0.03(-0.25%)
Dec 09, 2022 11.96 12.07 11.96 12.07 8,991 +0.10(+0.86%)
Dec 08, 2022 11.73 11.96 11.66 11.96 27,490 +0.28(+2.36%)
Dec 07, 2022 11.33 12.02 11.33 11.69 39,119 +0.28(+2.42%)
Dec 06, 2022 10.91 11.50 10.88 11.41 77,290 +0.52(+4.78%)
Dec 05, 2022 10.86 10.93 10.80 10.89 94,005 +0.16(+1.47%)
Dec 02, 2022 10.68 10.74 10.60 10.73 89,076 +0.04(+0.37%)
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.