Advertisement
U.S. Markets open in 7 hrs 9 mins

Eagle Point Income Company Inc. (EIC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
16.15+0.22 (+1.38%)
At close: 04:00PM EDT
16.11 -0.04 (-0.25%)
After hours: 05:49PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 202415.9316.1515.8116.1516.15180,000
Oct 22, 202415.9015.9415.8815.9315.93142,700
Oct 21, 202415.8415.9415.7315.9015.90125,000
Oct 18, 202415.8216.0015.3015.9315.93391,700
Oct 17, 202415.8015.9215.7515.8215.82236,400
Oct 16, 202415.6915.7915.6715.7615.76155,200
Oct 15, 202416.1716.1715.5915.7015.70376,900
Oct 14, 202416.3016.3015.9315.9915.99243,100
Oct 11, 202416.3016.3916.2116.3116.31118,000
Oct 10, 202416.5816.5816.3916.5416.54137,700
Oct 09, 202416.3816.5216.3516.4416.44191,200
Oct 08, 202416.5016.5016.4316.4516.45181,600
Oct 07, 202416.4416.6316.3916.5016.50221,500
Oct 04, 202416.2216.4416.2016.4216.42161,300
Oct 03, 202416.2116.2216.1116.1916.1994,800
Oct 02, 202416.1316.2016.0816.1816.18110,600
Oct 01, 202416.0516.1716.0416.0816.08168,400
Sep 30, 202415.9416.1315.8816.1216.12244,400
Sep 27, 202415.9315.9615.8315.8815.88167,800
Sep 26, 202415.9115.9615.8715.9215.9265,400
Sep 25, 202415.9415.9715.8215.8915.89178,300
Sep 24, 202415.8615.9315.7915.8915.89226,300
Sep 23, 202415.6315.8215.5715.8115.81250,200
Sep 20, 202415.6015.6215.4415.5615.56133,800
Sep 19, 202415.5415.5915.4415.5315.53168,300
Sep 18, 202415.5015.5515.3915.4415.44180,000
Sep 17, 202415.6515.7615.3815.4215.42236,000
Sep 16, 202415.5815.7015.5315.6115.61301,900
Sep 13, 202415.6015.6615.4915.5215.52146,500
Sep 12, 202415.7015.7015.5415.6015.60114,700
Sep 11, 202415.6715.7415.4215.6015.60233,500
Sep 10, 202415.6815.8115.6415.7515.75140,400
Sep 09, 202415.8415.9815.8215.9415.94191,400
Sep 06, 202415.7515.8015.5415.7715.77150,700
Sep 05, 202415.7215.7715.6815.7315.73144,500
Sep 04, 202415.6515.7315.6015.6815.68166,800
Sep 03, 202415.4815.6315.4415.5915.59322,500
Aug 30, 202415.4315.4815.4015.4315.43206,800
Aug 29, 202415.4115.4915.3715.4015.40128,300
Aug 28, 202415.3915.4415.3815.4115.4189,100
Aug 27, 202415.4315.4915.4015.4415.44120,600
Aug 26, 202415.2515.4315.2415.4315.43186,800
Aug 23, 202415.2715.2915.2215.2615.26185,300
Aug 22, 202415.2915.3115.2215.2215.22152,200
Aug 21, 202415.2615.2815.2415.2815.28143,800
Aug 20, 202415.3415.3515.2515.2815.28192,100
Aug 19, 202415.3015.3315.2415.2715.27193,300
Aug 16, 202415.2115.3115.2115.2615.26149,500
Aug 15, 202415.2715.3215.2015.2715.27144,100
Aug 14, 202415.3515.3715.1915.2715.27187,300
Aug 13, 202415.5015.5015.3015.3115.31144,600
Aug 12, 202415.5015.5615.4215.4315.43110,300
Aug 09, 202415.8815.9415.7015.7015.70216,700
Aug 08, 202415.7015.9715.6615.9715.97300,000
Aug 07, 202415.5415.8115.4515.5715.57174,900
Aug 06, 202415.3415.4815.1515.3915.39259,700
Aug 05, 202415.3515.5514.7815.0815.08525,800
Aug 02, 202415.9015.9415.4815.5915.59399,500
Aug 01, 202416.0016.0515.9215.9415.94171,500
Jul 31, 202416.0916.1015.9715.9815.98173,100
Jul 30, 202415.8716.0715.8616.0016.00162,700
Jul 29, 202415.9515.9615.8615.9015.90119,400
Jul 26, 202416.0616.0615.8915.9115.91177,200
Jul 25, 202415.9416.0015.9315.9415.94220,300
Jul 24, 202415.9516.0115.9115.9415.94148,300
Jul 23, 202416.0016.0115.9715.9815.98145,900
Jul 22, 202415.9816.0115.9616.0016.00145,100
Jul 19, 202415.9415.9615.9215.9615.9649,500
Jul 18, 202416.0016.0015.9415.9615.9696,700
Jul 17, 202415.9916.0015.9115.9615.96131,700
Jul 16, 202415.9716.0015.9515.9715.97149,300
Jul 15, 202415.8615.9815.8615.9515.95117,500
Jul 12, 202416.1216.1415.9015.9415.94123,300
Jul 11, 202416.2716.3416.0716.0916.09136,400
Jul 10, 202416.3216.3716.2416.3616.36139,900
Jul 09, 202416.2516.3116.1716.3116.31150,500
Jul 08, 202416.1116.2116.0816.2116.21142,500
Jul 05, 202416.0916.1016.0216.0616.0684,700
Jul 03, 202415.8516.0715.8516.0616.06110,600
Jul 02, 202415.8815.8815.8315.8615.86142,600
Jul 01, 202415.8515.8915.8015.8115.81102,900
Jun 28, 202415.8415.8515.7915.8015.80107,500
Jun 27, 202415.7915.8315.7515.8015.8066,200
Jun 26, 202415.7915.7915.7215.7315.7390,100
Jun 25, 202415.7615.7715.7315.7615.76100,900
Jun 24, 202415.7415.8115.6515.7515.75115,800
Jun 21, 202415.7115.7615.6615.6815.6883,100
Jun 20, 202415.7215.7515.6615.7115.71128,600
Jun 18, 202415.6515.7015.6015.6515.65140,300
Jun 17, 202415.6015.6515.5915.6015.6078,100
Jun 14, 202415.6915.7015.5715.5915.59115,600
Jun 13, 202415.8215.9515.6815.7215.7293,100
Jun 12, 202415.6815.9115.6015.8815.88156,900
Jun 11, 202415.7715.7815.6015.6115.61301,700
Jun 10, 202415.9516.0415.8615.8815.88175,900
Jun 07, 202416.0816.1216.0116.0816.0894,800
Jun 06, 202416.0016.0316.0016.0016.00142,700
Jun 05, 202416.0116.0716.0116.0416.04189,900
Jun 04, 202416.2016.2015.9816.1116.11111,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...