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 (%)
Jun 30, 2022 11.88 11.88 11.69 11.70 25,454 -0.19(-1.60%)
Jun 29, 2022 11.91 11.92 11.88 11.89 9,614 +0.06(+0.49%)
Jun 28, 2022 11.90 11.96 11.81 11.83 11,568 -0.05(-0.41%)
Jun 27, 2022 12.05 12.06 11.63 11.88 17,517 -0.22(-1.78%)
Jun 24, 2022 11.90 12.11 11.71 12.10 14,642 +0.20(+1.70%)
Jun 23, 2022 12.13 12.13 11.49 11.90 42,641 -0.24(-1.95%)
Jun 22, 2022 11.98 12.14 11.98 12.13 14,819 +0.15(+1.26%)
Jun 21, 2022 12.13 12.14 11.95 11.98 26,451 -0.02(-0.13%)
Jun 17, 2022 11.91 12.11 11.91 12.00 13,177 +0.05(+0.44%)
Jun 16, 2022 12.06 12.14 11.92 11.94 57,407 -0.13(-1.07%)
Jun 15, 2022 12.06 12.11 11.92 12.07 47,271 +0.01(+0.06%)
Jun 14, 2022 11.48 12.10 11.48 12.06 49,761 +0.49(+4.25%)
Jun 13, 2022 11.32 11.63 11.31 11.57 124,121 +0.32(+2.82%)
Jun 10, 2022 11.29 11.32 11.10 11.25 31,094 +0.01(+0.07%)
Jun 09, 2022 11.39 11.53 11.25 11.25 23,302 -0.21(-1.82%)
Jun 08, 2022 11.55 11.55 11.33 11.46 13,485 +0.03(+0.26%)
Jun 07, 2022 11.55 11.58 11.34 11.43 30,802 -0.12(-1.04%)
Jun 06, 2022 11.33 11.55 11.33 11.55 15,036 +0.22(+1.92%)
Jun 03, 2022 11.33 11.40 11.27 11.33 16,021 +0.01(+0.07%)
Jun 02, 2022 11.31 11.41 11.26 11.32 20,156 +0.05(+0.47%)
Jun 01, 2022 11.25 11.30 11.25 11.27 21,295 +0.08(+0.67%)
May 31, 2022 11.16 11.39 11.16 11.19 24,417 -0.03(-0.27%)
May 27, 2022 11.26 11.48 11.16 11.22 31,304 -0.04(-0.33%)
May 26, 2022 11.26 11.41 11.22 11.26 30,522 +0.03(+0.28%)
May 25, 2022 11.26 11.26 11.19 11.23 11,496 +0.01(+0.05%)
May 24, 2022 11.22 11.27 11.16 11.22 14,665 +0.15(+1.36%)
May 23, 2022 11.27 11.52 11.07 11.07 22,815 -0.13(-1.14%)
May 20, 2022 11.53 11.58 11.18 11.20 20,699 -0.30(-2.61%)
May 19, 2022 11.48 11.74 11.43 11.50 8,143 +0.03(+0.26%)
May 18, 2022 11.84 11.84 11.34 11.47 11,308 -0.30(-2.55%)
May 17, 2022 11.79 11.84 11.66 11.77 26,627 -0.01(-0.06%)
May 16, 2022 11.75 12.01 11.75 11.78 14,955 -0.02(-0.19%)
May 13, 2022 11.71 12.06 11.66 11.80 8,243 +0.11(+0.90%)
May 12, 2022 12.10 12.10 11.59 11.70 44,244 -0.44(-3.59%)
May 11, 2022 12.00 12.25 11.95 12.13 13,004 +0.07(+0.56%)
May 10, 2022 12.00 12.25 11.95 12.06 12,828 +0.11(+0.88%)
May 09, 2022 11.92 12.48 11.92 11.96 18,430 -0.00(-0.03%)
May 06, 2022 12.05 12.40 11.92 11.96 32,902 -0.14(-1.17%)
May 05, 2022 11.95 12.20 11.95 12.10 23,778 +0.11(+0.93%)
May 04, 2022 12.01 12.02 11.84 11.99 8,189 +0.07(+0.56%)
May 03, 2022 11.77 12.18 11.77 11.92 26,902 +0.14(+1.20%)
May 02, 2022 11.94 12.00 11.78 11.78 35,206 -0.06(-0.50%)
Apr 29, 2022 11.74 12.14 11.74 11.84 26,827 +0.10(+0.89%)
Apr 28, 2022 12.30 12.30 11.63 11.74 146,541 -0.50(-4.11%)
Apr 27, 2022 12.40 12.62 12.19 12.24 29,041 -0.06(-0.51%)
Apr 26, 2022 12.30 12.70 12.29 12.30 26,824 -0.04(-0.30%)
Apr 25, 2022 12.33 12.40 12.29 12.34 4,559 +0.01(+0.12%)
Apr 22, 2022 12.41 12.62 12.24 12.33 14,256 -0.04(-0.30%)
Apr 21, 2022 12.64 12.66 12.19 12.36 25,984 -0.29(-2.30%)
Apr 20, 2022 12.60 12.65 12.54 12.65 8,706 +0.02(+0.19%)
Apr 19, 2022 12.72 12.74 12.52 12.63 7,296 +0.03(+0.23%)
Apr 18, 2022 12.91 12.97 12.52 12.60 31,982 -0.10(-0.76%)
Apr 14, 2022 12.67 12.82 12.67 12.70 8,918 +0.07(+0.53%)
Apr 13, 2022 12.98 13.01 12.49 12.63 45,061 -0.46(-3.53%)
Apr 12, 2022 13.17 13.18 12.93 13.09 9,846 +0.09(+0.69%)
Apr 11, 2022 13.13 13.19 12.99 13.00 12,408 -0.19(-1.47%)
Apr 08, 2022 12.90 13.34 12.90 13.20 31,344 +0.05(+0.37%)
Apr 07, 2022 13.24 13.24 12.94 13.15 23,492 -0.04(-0.28%)
Apr 06, 2022 13.24 13.38 12.88 13.19 27,520 -0.06(-0.47%)
Apr 05, 2022 13.02 13.49 13.02 13.25 86,340 +0.26(+2.01%)
Apr 04, 2022 12.70 13.05 12.70 12.99 45,368 +0.29(+2.27%)
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.