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 (%)
Aug 31, 2023 12.57 12.59 12.46 12.54 151,856 +0.07(+0.56%)
Aug 30, 2023 12.39 12.50 12.37 12.47 148,706 +0.19(+1.56%)
Aug 29, 2023 12.26 12.30 12.15 12.28 43,796 +0.04(+0.36%)
Aug 28, 2023 12.20 12.34 12.20 12.23 98,603 +0.08(+0.64%)
Aug 25, 2023 12.24 12.24 12.14 12.16 61,222 -0.03(-0.21%)
Aug 24, 2023 12.24 12.24 12.16 12.18 32,309 +0.01(+0.07%)
Aug 23, 2023 12.18 12.23 12.17 12.17 60,734 -0.01(-0.07%)
Aug 22, 2023 12.20 12.29 12.18 12.18 37,440 -0.01(-0.07%)
Aug 21, 2023 12.20 12.27 12.15 12.19 160,065 +0.05(+0.43%)
Aug 18, 2023 12.13 12.25 12.13 12.14 15,708 +0.01(+0.07%)
Aug 17, 2023 12.18 12.27 12.13 12.13 47,970 -0.09(-0.71%)
Aug 16, 2023 12.46 12.55 12.18 12.22 75,956 -0.23(-1.82%)
Aug 15, 2023 12.42 12.70 12.35 12.44 118,306 +0.05(+0.42%)
Aug 14, 2023 12.31 12.49 12.23 12.39 87,227 +0.14(+1.14%)
Aug 11, 2023 11.99 12.28 11.99 12.25 65,747 +0.23(+1.88%)
Aug 10, 2023 11.80 12.11 11.80 12.03 94,648 +0.26(+2.22%)
Aug 09, 2023 11.69 11.77 11.64 11.76 74,834 +0.07(+0.59%)
Aug 08, 2023 11.69 11.78 11.63 11.69 56,300 -0.03(-0.29%)
Aug 07, 2023 11.69 11.76 11.63 11.73 99,659 +0.15(+1.26%)
Aug 04, 2023 11.64 11.65 11.54 11.58 65,457 -0.03(-0.22%)
Aug 03, 2023 11.62 11.66 11.54 11.61 119,108 -0.01(-0.07%)
Aug 02, 2023 11.63 11.66 11.59 11.62 96,967 -0.01(-0.07%)
Aug 01, 2023 11.62 11.63 11.52 11.63 81,327 +0.09(+0.82%)
Jul 31, 2023 11.56 11.57 11.48 11.53 32,405 +0.03(+0.30%)
Jul 28, 2023 11.51 11.52 11.45 11.50 40,393 +0.06(+0.53%)
Jul 27, 2023 11.51 11.53 11.43 11.44 46,689 -0.04(-0.38%)
Jul 26, 2023 11.56 11.56 11.46 11.48 20,633 -0.04(-0.37%)
Jul 25, 2023 11.66 11.66 11.51 11.52 36,233 -0.14(-1.18%)
Jul 24, 2023 11.71 11.75 11.63 11.66 28,468 -0.06(-0.51%)
Jul 21, 2023 11.68 11.85 11.45 11.72 58,846 +0.00(+0.00%)
Jul 20, 2023 12.01 12.01 11.68 11.72 39,097 -0.24(-2.02%)
Jul 19, 2023 11.82 12.04 11.82 11.96 33,229 +0.16(+1.39%)
Jul 18, 2023 11.94 11.97 11.78 11.80 20,132 -0.08(-0.65%)
Jul 17, 2023 11.67 11.97 11.65 11.88 48,529 +0.21(+1.77%)
Jul 14, 2023 11.81 11.82 11.63 11.67 33,546 +0.02(+0.15%)
Jul 13, 2023 11.46 11.67 11.42 11.65 25,356 +0.22(+1.88%)
Jul 12, 2023 11.47 11.53 11.41 11.44 23,752 -0.02(-0.15%)
Jul 11, 2023 11.29 11.47 11.29 11.45 28,035 +0.13(+1.14%)
Jul 10, 2023 11.24 11.38 11.20 11.32 38,236 +0.15(+1.31%)
Jul 07, 2023 11.25 11.29 11.14 11.18 38,101 -0.07(-0.60%)
Jul 06, 2023 11.25 11.34 11.14 11.25 40,641 -0.04(-0.38%)
Jul 05, 2023 11.31 11.33 11.23 11.29 52,265 +0.04(+0.38%)
Jul 03, 2023 11.22 11.25 11.14 11.25 27,786 +0.03(+0.23%)
Jun 30, 2023 11.20 11.25 11.12 11.22 56,427 +0.07(+0.61%)
Jun 29, 2023 11.25 11.25 11.08 11.15 28,881 -0.08(-0.68%)
Jun 28, 2023 11.10 11.23 11.10 11.23 45,808 +0.12(+1.07%)
Jun 27, 2023 11.14 11.14 11.08 11.11 81,269 -0.01(-0.08%)
Jun 26, 2023 11.12 11.14 11.10 11.12 26,624 +0.02(+0.15%)
Jun 23, 2023 11.13 11.13 11.08 11.10 16,340 -0.03(-0.23%)
Jun 22, 2023 11.11 11.13 11.11 11.13 7,237 +0.03(+0.27%)
Jun 21, 2023 11.11 11.15 11.08 11.10 21,068 -0.02(-0.19%)
Jun 20, 2023 11.17 11.21 11.10 11.12 30,002 -0.05(-0.46%)
Jun 16, 2023 11.22 11.23 11.07 11.17 62,157 -0.04(-0.38%)
Jun 15, 2023 11.21 11.31 11.21 11.21 38,931 -0.04(-0.38%)
Jun 14, 2023 11.41 11.41 11.25 11.25 77,630 -0.14(-1.19%)
Jun 13, 2023 11.47 11.47 11.27 11.39 184,596 -0.09(-0.74%)
Jun 12, 2023 11.65 11.73 11.39 11.48 44,313 -0.14(-1.17%)
Jun 09, 2023 11.75 11.90 11.53 11.61 32,237 -0.14(-1.16%)
Jun 08, 2023 11.61 11.87 11.52 11.75 28,403 +0.18(+1.53%)
Jun 07, 2023 11.39 11.71 11.32 11.57 78,117 +0.33(+2.92%)
Jun 06, 2023 11.35 11.42 11.24 11.24 59,770 -0.15(-1.33%)
Jun 05, 2023 11.39 11.44 11.36 11.39 88,060 +0.04(+0.37%)
Jun 02, 2023 11.73 11.73 11.35 11.35 121,632 -0.05(-0.44%)
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.