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 11.87 11.88 11.69 11.70 25,468 -0.19(-1.60%)
Jun 29, 2022 11.90 11.91 11.88 11.89 9,619 +0.06(+0.49%)
Jun 28, 2022 11.89 11.95 11.81 11.83 11,574 -0.05(-0.41%)
Jun 27, 2022 12.04 12.05 11.63 11.88 17,527 -0.22(-1.78%)
Jun 24, 2022 11.89 12.10 11.70 12.09 14,650 +0.20(+1.70%)
Jun 23, 2022 12.13 12.13 11.48 11.89 42,665 -0.24(-1.95%)
Jun 22, 2022 11.97 12.13 11.97 12.13 14,828 +0.15(+1.26%)
Jun 21, 2022 12.13 12.13 11.94 11.97 26,466 -0.02(-0.13%)
Jun 17, 2022 11.90 12.11 11.90 11.99 13,184 +0.05(+0.44%)
Jun 16, 2022 12.05 12.13 11.91 11.94 57,438 -0.13(-1.07%)
Jun 15, 2022 12.06 12.10 11.91 12.07 47,297 +0.01(+0.06%)
Jun 14, 2022 11.48 12.10 11.48 12.06 49,789 +0.49(+4.25%)
Jun 13, 2022 11.32 11.63 11.31 11.57 124,189 +0.32(+2.83%)
Jun 10, 2022 11.29 11.31 11.09 11.25 31,111 +0.01(+0.07%)
Jun 09, 2022 11.38 11.53 11.24 11.24 23,314 -0.21(-1.82%)
Jun 08, 2022 11.55 11.55 11.32 11.45 13,492 +0.03(+0.26%)
Jun 07, 2022 11.54 11.57 11.33 11.42 30,819 -0.12(-1.04%)
Jun 06, 2022 11.32 11.54 11.32 11.54 15,045 +0.22(+1.92%)
Jun 03, 2022 11.32 11.40 11.26 11.32 16,030 +0.01(+0.07%)
Jun 02, 2022 11.30 11.40 11.25 11.31 20,167 +0.05(+0.47%)
Jun 01, 2022 11.25 11.29 11.25 11.26 21,306 +0.07(+0.67%)
May 31, 2022 11.16 11.38 11.16 11.19 24,431 -0.03(-0.27%)
May 27, 2022 11.25 11.48 11.16 11.22 31,321 -0.04(-0.33%)
May 26, 2022 11.25 11.41 11.22 11.25 30,539 +0.03(+0.28%)
May 25, 2022 11.25 11.25 11.18 11.22 11,502 +0.01(+0.05%)
May 24, 2022 11.22 11.26 11.15 11.22 14,673 +0.15(+1.36%)
May 23, 2022 11.26 11.51 11.07 11.07 22,827 -0.13(-1.14%)
May 20, 2022 11.52 11.58 11.17 11.19 20,711 -0.30(-2.61%)
May 19, 2022 11.47 11.73 11.42 11.49 8,147 +0.03(+0.26%)
May 18, 2022 11.83 11.83 11.33 11.46 11,314 -0.30(-2.55%)
May 17, 2022 11.78 11.83 11.65 11.76 26,642 -0.01(-0.06%)
May 16, 2022 11.74 12.00 11.74 11.77 14,963 -0.02(-0.19%)
May 13, 2022 11.70 12.05 11.65 11.79 8,247 +0.11(+0.90%)
May 12, 2022 12.09 12.09 11.58 11.69 44,269 -0.44(-3.59%)
May 11, 2022 12.00 12.24 11.94 12.12 13,011 +0.07(+0.56%)
May 10, 2022 11.99 12.24 11.94 12.06 12,835 +0.11(+0.88%)
May 09, 2022 11.91 12.47 11.91 11.95 18,440 -0.00(-0.03%)
May 06, 2022 12.04 12.39 11.91 11.96 32,920 -0.14(-1.17%)
May 05, 2022 11.95 12.20 11.95 12.10 23,791 +0.11(+0.93%)
May 04, 2022 12.01 12.02 11.83 11.99 8,194 +0.07(+0.56%)
May 03, 2022 11.76 12.17 11.76 11.92 26,917 +0.14(+1.20%)
May 02, 2022 11.93 11.99 11.77 11.78 35,225 -0.06(-0.50%)
Apr 29, 2022 11.73 12.13 11.73 11.84 26,841 +0.10(+0.89%)
Apr 28, 2022 12.29 12.29 11.63 11.73 146,621 -0.50(-4.11%)
Apr 27, 2022 12.39 12.61 12.19 12.23 29,056 -0.06(-0.51%)
Apr 26, 2022 12.29 12.69 12.28 12.30 26,839 -0.04(-0.30%)
Apr 25, 2022 12.33 12.39 12.28 12.34 4,561 +0.01(+0.12%)
Apr 22, 2022 12.40 12.61 12.23 12.32 14,264 -0.04(-0.30%)
Apr 21, 2022 12.63 12.65 12.19 12.36 25,998 -0.29(-2.30%)
Apr 20, 2022 12.59 12.65 12.54 12.65 8,711 +0.02(+0.19%)
Apr 19, 2022 12.71 12.73 12.51 12.62 7,300 +0.03(+0.23%)
Apr 18, 2022 12.90 12.96 12.51 12.60 32,000 -0.10(-0.76%)
Apr 14, 2022 12.66 12.81 12.66 12.69 8,923 +0.07(+0.53%)
Apr 13, 2022 12.97 13.01 12.49 12.63 45,086 -0.46(-3.53%)
Apr 12, 2022 13.16 13.17 12.92 13.09 9,851 +0.09(+0.69%)
Apr 11, 2022 13.12 13.18 12.98 13.00 12,414 -0.19(-1.47%)
Apr 08, 2022 12.89 13.33 12.89 13.19 31,362 +0.05(+0.37%)
Apr 07, 2022 13.23 13.23 12.94 13.14 23,505 -0.04(-0.28%)
Apr 06, 2022 13.23 13.37 12.87 13.18 27,535 -0.06(-0.47%)
Apr 05, 2022 13.01 13.48 13.01 13.24 86,387 +0.26(+2.01%)
Apr 04, 2022 12.69 13.05 12.69 12.98 45,393 +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.