Eagle Point Income Company (NY: EIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	13.06	13.12	12.97	13.09	13,521	+0.09(+0.68%)
May 05, 2023	13.29	13.29	12.97	13.00	16,674	-0.10(-0.74%)
May 04, 2023	13.19	13.29	13.09	13.10	20,981	-0.02(-0.13%)
May 03, 2023	13.00	13.12	12.85	13.12	8,912	+0.15(+1.16%)
May 02, 2023	13.15	13.18	12.94	12.97	24,212	-0.19(-1.42%)
May 01, 2023	13.04	13.21	13.04	13.15	21,368	+0.05(+0.41%)
Apr 28, 2023	13.04	13.20	12.85	13.10	20,788	+0.13(+1.03%)
Apr 27, 2023	12.97	12.99	12.75	12.97	24,181	+0.16(+1.25%)
Apr 26, 2023	12.95	13.01	12.73	12.81	22,551	-0.06(-0.48%)
Apr 25, 2023	13.03	13.10	12.82	12.87	6,477	-0.12(-0.95%)
Apr 24, 2023	12.96	13.03	12.90	12.99	4,660	+0.12(+0.96%)
Apr 21, 2023	12.99	13.02	12.85	12.87	4,255	-0.04(-0.27%)
Apr 20, 2023	12.96	12.99	12.87	12.90	14,782	-0.03(-0.21%)
Apr 19, 2023	12.85	13.00	12.85	12.93	15,962	+0.05(+0.41%)
Apr 18, 2023	13.05	13.05	12.85	12.88	8,380	-0.06(-0.48%)
Apr 17, 2023	12.87	13.08	12.78	12.94	14,662	+0.15(+1.18%)
Apr 14, 2023	12.84	12.84	12.72	12.79	11,343	+0.03(+0.21%)
Apr 13, 2023	12.76	12.89	12.76	12.76	6,790	-0.01(-0.06%)
Apr 12, 2023	12.79	12.79	12.64	12.77	10,576	+0.05(+0.40%)
Apr 11, 2023	12.81	12.81	12.69	12.72	15,161	-0.01(-0.07%)
Apr 10, 2023	12.76	12.81	12.67	12.73	22,107	-0.01(-0.07%)
Apr 06, 2023	12.94	12.94	12.61	12.73	7,892	+0.12(+0.91%)
Apr 05, 2023	12.68	12.79	12.49	12.62	35,690	+0.10(+0.77%)
Apr 04, 2023	12.52	12.91	12.51	12.52	15,153	-0.04(-0.28%)
Apr 03, 2023	12.49	12.88	12.44	12.56	17,751	+0.19(+1.56%)
Mar 31, 2023	12.50	12.52	12.33	12.37	20,801	-0.03(-0.25%)
Mar 30, 2023	12.44	12.44	12.34	12.40	6,215	+0.07(+0.53%)
Mar 29, 2023	12.50	12.50	12.32	12.33	8,151	-0.07(-0.57%)
Mar 28, 2023	12.44	12.48	12.32	12.40	9,106	+0.02(+0.14%)
Mar 27, 2023	12.31	12.44	12.25	12.38	7,654	+0.10(+0.78%)
Mar 24, 2023	12.28	12.33	12.23	12.29	13,606	+0.04(+0.29%)
Mar 23, 2023	12.48	12.52	12.15	12.25	19,062	-0.07(-0.57%)
Mar 22, 2023	12.31	12.59	12.15	12.32	58,588	+0.04(+0.36%)
Mar 21, 2023	12.46	12.65	12.18	12.28	36,392	-0.25(-2.03%)
Mar 20, 2023	12.87	13.01	12.39	12.53	31,933	-0.18(-1.45%)
Mar 17, 2023	12.43	12.91	12.37	12.72	11,221	+0.39(+3.13%)
Mar 16, 2023	12.27	12.61	12.27	12.33	25,916	+0.03(+0.28%)
Mar 15, 2023	12.21	12.53	12.21	12.30	42,783	-0.44(-3.44%)
Mar 14, 2023	12.40	12.80	12.40	12.73	18,155	+0.31(+2.47%)
Mar 13, 2023	12.21	12.77	12.21	12.43	27,138	-0.04(-0.35%)
Mar 10, 2023	12.75	13.13	12.23	12.47	36,279	-0.19(-1.52%)
Mar 09, 2023	12.73	12.88	12.64	12.66	42,035	-0.16(-1.22%)
Mar 08, 2023	13.19	13.31	12.67	12.82	22,952	-0.30(-2.31%)
Mar 07, 2023	13.33	13.33	13.09	13.12	33,078	-0.17(-1.30%)
Mar 06, 2023	13.25	13.33	13.17	13.30	12,494	+0.13(+0.99%)
Mar 03, 2023	13.36	13.37	13.09	13.17	21,065	-0.06(-0.46%)
Mar 02, 2023	13.24	13.42	13.07	13.23	25,724	+0.02(+0.13%)
Mar 01, 2023	13.47	13.47	13.17	13.21	13,654	-0.21(-1.55%)
Feb 28, 2023	13.30	13.52	13.24	13.42	37,798	+0.11(+0.85%)
Feb 27, 2023	13.35	13.52	13.21	13.30	19,222	+0.10(+0.72%)
Feb 24, 2023	13.24	13.26	13.02	13.21	39,125	-0.09(-0.65%)
Feb 23, 2023	13.16	13.45	13.16	13.30	20,439	+0.18(+1.39%)
Feb 22, 2023	12.70	13.16	12.69	13.11	50,211	+0.50(+3.99%)
Feb 21, 2023	12.62	12.83	12.39	12.61	89,552	+0.10(+0.83%)
Feb 17, 2023	12.37	12.70	12.19	12.51	35,458	+0.14(+1.12%)
Feb 16, 2023	12.65	12.82	12.13	12.37	80,532	-0.28(-2.19%)
Feb 15, 2023	12.48	12.80	12.47	12.65	26,546	+0.09(+0.69%)
Feb 14, 2023	12.48	12.78	12.48	12.56	14,705	+0.00(+0.00%)
Feb 13, 2023	12.56	12.64	12.48	12.56	33,378	-0.10(-0.75%)
Feb 10, 2023	12.65	12.65	12.48	12.65	25,281	-0.01(-0.07%)
Feb 09, 2023	12.75	12.75	12.61	12.66	19,498	+0.03(+0.27%)
Feb 08, 2023	12.38	12.80	12.24	12.63	31,417	+0.32(+2.61%)
Feb 07, 2023	12.09	12.38	12.09	12.31	22,427	+0.15(+1.21%)
Feb 06, 2023	12.13	12.25	12.11	12.16	24,892	+0.09(+0.71%)
Feb 03, 2023	12.20	12.29	12.05	12.07	41,211	-0.15(-1.19%)
Feb 02, 2023	12.21	12.41	12.13	12.22	101,103	+0.09(+0.71%)
Feb 01, 2023	12.11	12.21	12.08	12.13	60,540	+0.05(+0.43%)
Jan 31, 2023	11.99	12.12	11.99	12.08	43,001	+0.13(+1.08%)
Jan 30, 2023	11.95	12.07	11.92	11.96	35,430	-0.05(-0.43%)
Jan 27, 2023	11.98	12.15	11.98	12.01	36,776	+0.00(+0.00%)
Jan 26, 2023	12.11	12.28	11.98	12.01	57,924	-0.07(-0.57%)
Jan 25, 2023	12.17	12.27	12.01	12.07	41,835	-0.12(-0.98%)
Jan 24, 2023	12.49	12.70	12.13	12.20	79,056	-0.27(-2.20%)
Jan 23, 2023	12.68	12.72	12.43	12.47	126,102	-0.18(-1.42%)
Jan 20, 2023	12.16	12.73	12.08	12.65	52,063	+0.52(+4.31%)
Jan 19, 2023	12.16	12.26	12.01	12.13	36,164	+0.02(+0.14%)
Jan 18, 2023	12.14	12.14	11.93	12.11	30,098	+0.03(+0.21%)
Jan 17, 2023	11.94	12.18	11.87	12.08	60,253	+0.20(+1.66%)
Jan 13, 2023	11.96	12.07	11.79	11.89	37,283	-0.09(-0.79%)
Jan 12, 2023	12.38	12.45	11.87	11.98	154,371	-0.41(-3.32%)
Jan 11, 2023	12.30	12.42	12.25	12.39	28,000	+0.04(+0.35%)
Jan 10, 2023	12.15	12.35	11.97	12.35	35,633	+0.27(+2.20%)
Jan 09, 2023	11.89	12.15	11.88	12.08	78,009	+0.25(+2.15%)
Jan 06, 2023	11.83	11.94	11.75	11.83	42,704	+0.09(+0.79%)
Jan 05, 2023	11.77	11.80	11.69	11.74	88,722	-0.03(-0.29%)
Jan 04, 2023	11.94	11.94	11.74	11.77	93,503	+0.02(+0.14%)
Jan 03, 2023	11.85	11.85	11.72	11.75	36,256	+0.00(+0.00%)
Dec 30, 2022	11.72	11.79	11.68	11.75	33,353	+0.03(+0.29%)
Dec 29, 2022	11.65	11.79	11.61	11.72	32,029	+0.11(+0.95%)
Dec 28, 2022	11.63	11.75	11.55	11.61	25,740	-0.02(-0.15%)
Dec 27, 2022	11.72	11.78	11.59	11.63	34,026	-0.13(-1.08%)
Dec 23, 2022	11.76	11.81	11.75	11.75	26,355	-0.01(-0.07%)
Dec 22, 2022	11.81	11.84	11.65	11.76	15,573	-0.10(-0.86%)
Dec 21, 2022	11.68	11.88	11.68	11.86	22,559	+0.19(+1.60%)
Dec 20, 2022	11.61	11.86	11.53	11.68	19,888	+0.08(+0.73%)
Dec 19, 2022	11.93	12.08	11.54	11.59	88,902	-0.34(-2.84%)
Dec 16, 2022	12.47	12.54	11.89	11.93	44,480	-0.53(-4.22%)
Dec 15, 2022	13.34	13.34	12.42	12.46	66,176	-0.68(-5.16%)
Dec 14, 2022	13.37	13.37	13.04	13.13	54,291	-0.19(-1.40%)
Dec 13, 2022	12.87	13.39	12.84	13.32	40,656	+0.50(+3.89%)
Dec 12, 2022	12.76	12.85	12.63	12.82	32,420	-0.03(-0.25%)
Dec 09, 2022	12.74	12.86	12.74	12.85	8,440	+0.11(+0.86%)
Dec 08, 2022	12.49	12.74	12.42	12.74	25,806	+0.29(+2.36%)
Dec 07, 2022	12.06	12.80	12.06	12.45	36,722	+0.29(+2.42%)
Dec 06, 2022	11.62	12.25	11.59	12.16	72,554	+0.55(+4.78%)
Dec 05, 2022	11.57	11.64	11.50	11.60	88,246	+0.17(+1.47%)
Dec 02, 2022	11.38	11.44	11.29	11.43	83,618	+0.04(+0.37%)
Dec 01, 2022	11.64	11.69	11.38	11.39	62,984	-0.16(-1.38%)
Nov 30, 2022	11.74	11.74	11.49	11.55	81,443	-0.08(-0.72%)
Nov 29, 2022	11.94	11.98	11.57	11.64	185,134	-0.23(-1.91%)
Nov 28, 2022	11.98	11.99	11.80	11.86	81,810	-0.04(-0.35%)
Nov 25, 2022	11.74	11.93	11.70	11.90	420,018	+0.18(+1.50%)
Nov 23, 2022	12.01	12.01	11.69	11.73	342,170	-0.20(-1.69%)
Nov 22, 2022	12.22	12.29	11.92	11.93	92,725	-0.29(-2.40%)
Nov 21, 2022	12.41	12.44	12.09	12.22	58,684	-0.20(-1.62%)
Nov 18, 2022	12.46	12.55	12.38	12.43	16,014	-0.04(-0.34%)
Nov 17, 2022	13.00	13.00	12.47	12.47	38,069	-0.55(-4.19%)
Nov 16, 2022	13.47	13.47	12.89	13.01	44,937	-0.43(-3.19%)
Nov 15, 2022	13.44	13.47	13.19	13.44	17,434	+0.08(+0.63%)
Nov 14, 2022	13.42	13.47	12.82	13.36	32,268	-0.17(-1.24%)
Nov 11, 2022	13.42	13.53	13.35	13.53	12,769	+0.10(+0.75%)
Nov 10, 2022	12.95	13.58	12.77	13.42	28,469	+0.33(+2.50%)
Nov 09, 2022	13.00	13.55	12.60	13.10	28,279	+0.02(+0.16%)
Nov 08, 2022	12.48	13.26	12.48	13.08	45,924	+0.70(+5.68%)
Nov 07, 2022	12.34	12.39	12.30	12.37	7,032	+0.14(+1.16%)
Nov 04, 2022	12.12	12.30	12.12	12.23	9,773	+0.15(+1.20%)
Nov 03, 2022	12.13	12.23	12.07	12.09	5,209	-0.17(-1.39%)
Nov 02, 2022	12.07	12.47	12.07	12.26	14,426	+0.27(+2.29%)
Nov 01, 2022	11.92	12.10	11.92	11.98	9,130	+0.02(+0.17%)
Oct 31, 2022	11.86	11.98	11.86	11.96	10,523	+0.06(+0.46%)
Oct 28, 2022	11.94	11.94	11.83	11.91	2,039	+0.07(+0.63%)
Oct 27, 2022	11.83	12.12	11.82	11.83	5,803	-0.01(-0.08%)
Oct 26, 2022	11.82	12.36	11.82	11.84	4,117	-0.01(-0.06%)
Oct 25, 2022	11.90	12.01	11.82	11.85	31,043	-0.01(-0.07%)
Oct 24, 2022	11.97	11.97	11.82	11.86	18,677	-0.13(-1.11%)
Oct 21, 2022	12.06	12.07	11.96	11.99	5,394	-0.06(-0.48%)
Oct 20, 2022	12.36	12.36	12.05	12.05	4,354	-0.12(-1.03%)
Oct 19, 2022	12.17	12.17	12.17	12.17	286	+0.00(+0.00%)
Oct 18, 2022	12.46	12.49	12.17	12.17	5,352	-0.16(-1.28%)
Oct 17, 2022	12.89	12.89	12.27	12.33	26,210	-0.32(-2.50%)
Oct 14, 2022	12.90	12.90	12.65	12.65	6,541	-0.22(-1.75%)
Oct 13, 2022	12.77	13.09	12.65	12.87	20,466	+0.06(+0.45%)
Oct 12, 2022	12.86	13.00	12.81	12.81	12,325	-0.08(-0.65%)
Oct 11, 2022	12.66	13.05	12.66	12.90	10,545	+0.16(+1.24%)
Oct 10, 2022	12.81	12.81	12.61	12.74	7,030	-0.12(-0.94%)
Oct 07, 2022	12.75	13.05	12.66	12.86	20,225	+0.01(+0.10%)
Oct 06, 2022	12.73	12.93	12.73	12.85	5,462	+0.11(+0.84%)
Oct 05, 2022	12.81	12.91	12.40	12.74	6,326	-0.07(-0.52%)
Oct 04, 2022	12.19	12.95	12.11	12.81	23,476	+0.87(+7.33%)
Oct 03, 2022	11.67	12.29	11.67	11.93	17,695	+0.23(+1.99%)
Sep 30, 2022	11.67	11.81	11.59	11.70	5,067	+0.03(+0.26%)
Sep 29, 2022	11.79	11.82	11.49	11.67	47,443	-0.21(-1.74%)
Sep 28, 2022	11.51	11.96	11.47	11.87	18,229	+0.33(+2.82%)
Sep 27, 2022	11.21	11.74	11.21	11.55	22,134	+0.33(+2.98%)
Sep 26, 2022	11.48	12.56	11.07	11.21	34,310	-0.31(-2.72%)
Sep 23, 2022	12.07	12.07	11.51	11.53	32,664	-0.47(-3.92%)
Sep 22, 2022	12.46	12.46	11.96	12.00	35,841	-0.41(-3.33%)
Sep 21, 2022	12.47	12.66	12.33	12.41	31,182	-0.06(-0.52%)
Sep 20, 2022	12.69	12.69	12.42	12.48	12,122	-0.02(-0.17%)
Sep 19, 2022	12.56	12.76	12.48	12.50	9,297	-0.05(-0.42%)
Sep 16, 2022	13.24	13.24	12.55	12.55	29,946	-0.69(-5.23%)
Sep 15, 2022	13.31	13.41	12.97	13.24	25,988	-0.14(-1.05%)
Sep 14, 2022	13.51	13.64	13.31	13.38	9,089	-0.02(-0.12%)
Sep 13, 2022	13.48	13.68	13.40	13.40	11,320	-0.21(-1.52%)
Sep 12, 2022	13.70	13.70	13.50	13.61	11,259	-0.09(-0.66%)
Sep 09, 2022	13.60	13.77	13.48	13.70	10,044	+0.17(+1.25%)
Sep 08, 2022	13.61	13.67	13.43	13.53	14,972	+0.01(+0.06%)
Sep 07, 2022	13.53	13.67	13.51	13.52	1,485	+0.07(+0.49%)
Sep 06, 2022	13.40	13.61	13.34	13.45	14,455	-0.07(-0.54%)
Sep 02, 2022	13.62	13.70	13.46	13.53	16,233	-0.09(-0.66%)
Sep 01, 2022	13.73	13.75	13.50	13.62	22,900	+0.02(+0.15%)
Aug 31, 2022	13.79	13.79	13.50	13.60	17,327	-0.13(-0.92%)
Aug 30, 2022	13.79	13.79	13.56	13.72	6,401	+0.11(+0.78%)
Aug 29, 2022	13.58	13.77	13.58	13.62	6,901	-0.16(-1.13%)
Aug 26, 2022	13.84	13.84	13.60	13.77	7,270	-0.02(-0.14%)
Aug 25, 2022	13.74	13.84	13.61	13.79	14,382	+0.08(+0.55%)
Aug 24, 2022	13.51	13.72	13.51	13.72	10,017	+0.20(+1.47%)
Aug 23, 2022	13.53	13.75	13.50	13.52	9,786	-0.10(-0.74%)
Aug 22, 2022	13.68	13.73	13.56	13.62	7,473	-0.07(-0.53%)
Aug 19, 2022	13.75	13.75	13.59	13.69	10,201	-0.02(-0.13%)
Aug 18, 2022	13.54	13.75	13.54	13.71	10,115	+0.15(+1.09%)
Aug 17, 2022	13.50	13.79	13.50	13.56	4,604	-0.05(-0.33%)
Aug 16, 2022	13.67	13.74	13.61	13.61	9,263	-0.06(-0.45%)
Aug 15, 2022	13.60	13.82	13.60	13.67	23,307	-0.02(-0.18%)
Aug 12, 2022	13.58	13.75	13.41	13.69	42,565	+0.19(+1.39%)
Aug 11, 2022	13.45	13.58	13.41	13.50	13,000	-0.00(-0.00%)
Aug 10, 2022	13.50	13.59	13.50	13.50	23,213	+0.00(+0.03%)
Aug 09, 2022	13.73	13.74	13.33	13.50	34,610	-0.01(-0.07%)
Aug 08, 2022	13.63	13.77	13.40	13.51	26,614	-0.24(-1.76%)
Aug 05, 2022	14.04	14.16	13.41	13.75	49,602	-0.29(-2.08%)
Aug 04, 2022	14.03	14.30	13.84	14.04	46,124	+0.22(+1.59%)
Aug 03, 2022	13.46	13.84	13.40	13.82	39,797	+0.49(+3.65%)
Aug 02, 2022	13.10	13.43	13.00	13.34	31,733	+0.22(+1.67%)
Aug 01, 2022	12.79	13.13	12.79	13.12	44,809	+0.43(+3.39%)
Jul 29, 2022	12.65	12.79	12.64	12.69	6,162	+0.11(+0.90%)
Jul 28, 2022	12.37	12.67	12.37	12.57	9,694	+0.20(+1.58%)
Jul 27, 2022	12.38	12.48	12.35	12.38	3,491	+0.11(+0.93%)
Jul 26, 2022	12.43	12.47	12.25	12.26	10,824	-0.14(-1.11%)
Jul 25, 2022	12.52	12.52	12.34	12.40	27,096	-0.04(-0.33%)
Jul 22, 2022	12.54	12.54	12.35	12.44	4,662	-0.02(-0.13%)
Jul 21, 2022	12.38	12.49	12.22	12.46	19,222	+0.01(+0.07%)
Jul 20, 2022	12.53	12.59	12.45	12.45	16,716	-0.12(-0.92%)
Jul 19, 2022	12.52	12.63	12.52	12.57	12,005	-0.06(-0.50%)
Jul 18, 2022	12.69	12.69	12.56	12.63	14,671	-0.10(-0.82%)
Jul 15, 2022	12.74	12.83	12.59	12.73	4,837	+0.06(+0.50%)
Jul 14, 2022	12.71	12.74	12.52	12.67	23,673	-0.08(-0.64%)
Jul 13, 2022	12.87	12.87	12.67	12.75	8,281	-0.11(-0.88%)
Jul 12, 2022	12.75	12.88	12.75	12.87	1,871	+0.06(+0.45%)
Jul 11, 2022	12.76	12.91	12.75	12.81	16,819	-0.05(-0.38%)
Jul 08, 2022	12.92	12.96	12.56	12.86	5,230	+0.01(+0.06%)
Jul 07, 2022	12.56	12.89	12.53	12.85	15,802	+0.27(+2.19%)
Jul 06, 2022	12.70	12.70	12.50	12.57	1,692	-0.08(-0.61%)
Jul 05, 2022	12.43	12.69	12.41	12.65	27,832	+0.06(+0.48%)
Jul 01, 2022	12.51	12.65	12.42	12.59	11,943	+0.13(+1.07%)
Jun 30, 2022	12.64	12.65	12.45	12.46	23,907	-0.20(-1.60%)
Jun 29, 2022	12.68	12.69	12.65	12.66	9,030	+0.06(+0.49%)
Jun 28, 2022	12.66	12.73	12.58	12.60	10,865	-0.05(-0.41%)
Jun 27, 2022	12.83	12.84	12.39	12.65	16,453	-0.23(-1.78%)
Jun 24, 2022	12.67	12.89	12.46	12.88	13,753	+0.22(+1.70%)
Jun 23, 2022	12.92	12.92	12.23	12.67	40,051	-0.25(-1.95%)
Jun 22, 2022	12.76	12.93	12.76	12.92	13,919	+0.16(+1.26%)
Jun 21, 2022	12.92	12.93	12.72	12.76	24,844	-0.02(-0.13%)
Jun 17, 2022	12.68	12.90	12.68	12.77	12,377	+0.06(+0.44%)
Jun 16, 2022	12.84	12.93	12.69	12.72	53,919	-0.14(-1.07%)
Jun 15, 2022	12.85	12.89	12.69	12.85	44,399	+0.01(+0.06%)
Jun 14, 2022	12.22	12.89	12.22	12.85	46,738	+0.52(+4.25%)
Jun 13, 2022	12.06	12.39	12.05	12.32	116,580	+0.34(+2.82%)
Jun 10, 2022	12.02	12.05	11.81	11.98	29,205	+0.01(+0.07%)
Jun 09, 2022	12.13	12.28	11.97	11.97	21,886	-0.22(-1.82%)
Jun 08, 2022	12.30	12.30	12.06	12.20	12,665	+0.03(+0.26%)
Jun 07, 2022	12.29	12.32	12.07	12.16	28,931	-0.13(-1.04%)
Jun 06, 2022	12.06	12.29	12.06	12.29	14,123	+0.23(+1.92%)
Jun 03, 2022	12.06	12.14	12.00	12.06	15,047	+0.01(+0.07%)
Jun 02, 2022	12.04	12.15	11.99	12.05	18,931	+0.06(+0.47%)