Skip to main content

Eagle Point Income Company (NY: EIC )

15.80 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.74 11.76 11.58 11.61 22,147 -0.03(-0.25%)
Mar 30, 2023 11.69 11.69 11.59 11.64 6,617 +0.06(+0.53%)
Mar 29, 2023 11.74 11.74 11.57 11.58 8,679 -0.07(-0.56%)
Mar 28, 2023 11.69 11.72 11.57 11.65 9,696 +0.02(+0.14%)
Mar 27, 2023 11.56 11.69 11.51 11.63 8,149 +0.09(+0.78%)
Mar 24, 2023 11.53 11.58 11.48 11.54 14,486 +0.03(+0.29%)
Mar 23, 2023 11.72 11.76 11.41 11.51 20,296 -0.07(-0.57%)
Mar 22, 2023 11.56 11.82 11.41 11.57 62,378 +0.04(+0.36%)
Mar 21, 2023 11.70 11.88 11.44 11.53 38,746 -0.24(-2.03%)
Mar 20, 2023 12.08 12.22 11.64 11.77 33,998 -0.17(-1.45%)
Mar 17, 2023 11.67 12.12 11.61 11.94 11,947 +0.36(+3.13%)
Mar 16, 2023 11.52 11.84 11.52 11.58 27,592 +0.03(+0.29%)
Mar 15, 2023 11.47 11.77 11.47 11.55 45,551 -0.41(-3.44%)
Mar 14, 2023 11.65 12.03 11.65 11.96 19,330 +0.29(+2.47%)
Mar 13, 2023 11.47 11.99 11.47 11.67 28,893 -0.04(-0.35%)
Mar 10, 2023 11.98 12.33 11.48 11.71 38,626 -0.18(-1.52%)
Mar 09, 2023 11.96 12.10 11.87 11.89 44,754 -0.15(-1.22%)
Mar 08, 2023 12.39 12.50 11.90 12.04 24,436 -0.28(-2.31%)
Mar 07, 2023 12.52 12.52 12.29 12.33 35,217 -0.16(-1.30%)
Mar 06, 2023 12.45 12.52 12.37 12.49 13,302 +0.12(+0.99%)
Mar 03, 2023 12.55 12.55 12.29 12.37 22,428 -0.06(-0.46%)
Mar 02, 2023 12.43 12.60 12.28 12.42 27,388 +0.02(+0.13%)
Mar 01, 2023 12.65 12.65 12.37 12.41 14,537 -0.20(-1.55%)
Feb 28, 2023 12.50 12.70 12.43 12.60 40,243 +0.11(+0.85%)
Feb 27, 2023 12.54 12.70 12.41 12.50 20,465 +0.09(+0.72%)
Feb 24, 2023 12.43 12.46 12.23 12.41 41,656 -0.08(-0.65%)
Feb 23, 2023 12.36 12.63 12.36 12.49 21,761 +0.17(+1.39%)
Feb 22, 2023 11.93 12.36 11.92 12.32 53,460 +0.47(+3.99%)
Feb 21, 2023 11.85 12.05 11.63 11.85 95,345 +0.10(+0.83%)
Feb 17, 2023 11.62 11.93 11.45 11.75 37,751 +0.13(+1.12%)
Feb 16, 2023 11.89 12.04 11.40 11.62 85,742 -0.26(-2.19%)
Feb 15, 2023 11.72 12.02 11.71 11.88 28,264 +0.08(+0.69%)
Feb 14, 2023 11.72 12.01 11.72 11.80 15,656 +0.00(+0.00%)
Feb 13, 2023 11.80 11.87 11.72 11.80 35,537 -0.09(-0.75%)
Feb 10, 2023 11.88 11.89 11.72 11.89 26,916 -0.01(-0.07%)
Feb 09, 2023 11.98 11.98 11.85 11.89 20,760 +0.03(+0.27%)
Feb 08, 2023 11.63 12.02 11.50 11.86 33,450 +0.30(+2.61%)
Feb 07, 2023 11.36 11.63 11.36 11.56 23,877 +0.14(+1.21%)
Feb 06, 2023 11.39 11.50 11.37 11.42 26,503 +0.08(+0.71%)
Feb 03, 2023 11.45 11.54 11.32 11.34 43,877 -0.14(-1.19%)
Feb 02, 2023 11.47 11.66 11.40 11.48 107,643 +0.08(+0.71%)
Feb 01, 2023 11.37 11.47 11.35 11.40 64,457 +0.05(+0.43%)
Jan 31, 2023 11.26 11.39 11.26 11.35 45,783 +0.12(+1.07%)
Jan 30, 2023 11.22 11.34 11.20 11.23 37,722 -0.05(-0.43%)
Jan 27, 2023 11.25 11.41 11.25 11.28 39,155 +0.00(+0.00%)
Jan 26, 2023 11.37 11.53 11.25 11.28 61,671 -0.06(-0.57%)
Jan 25, 2023 11.43 11.53 11.28 11.34 44,542 -0.11(-0.98%)
Jan 24, 2023 11.73 11.93 11.39 11.45 84,170 -0.26(-2.20%)
Jan 23, 2023 11.91 11.95 11.67 11.71 134,260 -0.17(-1.42%)
Jan 20, 2023 11.42 11.95 11.35 11.88 55,431 +0.49(+4.31%)
Jan 19, 2023 11.42 11.52 11.28 11.39 38,504 +0.02(+0.14%)
Jan 18, 2023 11.41 11.41 11.20 11.37 32,045 +0.02(+0.21%)
Jan 17, 2023 11.21 11.44 11.15 11.35 64,151 +0.19(+1.66%)
Jan 13, 2023 11.23 11.34 11.08 11.16 39,695 -0.09(-0.79%)
Jan 12, 2023 11.63 11.70 11.15 11.25 164,357 -0.39(-3.32%)
Jan 11, 2023 11.55 11.66 11.50 11.64 29,811 +0.04(+0.35%)
Jan 10, 2023 11.41 11.60 11.25 11.60 37,939 +0.25(+2.20%)
Jan 09, 2023 11.17 11.41 11.16 11.35 83,055 +0.24(+2.15%)
Jan 06, 2023 11.11 11.21 11.04 11.11 45,467 +0.09(+0.79%)
Jan 05, 2023 11.05 11.08 10.98 11.02 94,461 -0.03(-0.29%)
Jan 04, 2023 11.21 11.21 11.02 11.05 99,552 +0.02(+0.14%)
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.