Advertisement
U.S. Markets close in 5 hrs 37 mins

Eagle Point Income Company Inc. (EICC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W
25.04+0.04 (+0.16%)
As of 09:51AM EDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 202425.0325.0425.0425.0425.04401
Oct 23, 202425.0325.0525.0025.0025.0023,800
Oct 22, 202425.0425.0525.0025.0325.0313,600
Oct 21, 202425.0625.0625.0025.0125.0121,300
Oct 18, 202425.0225.0725.0025.0225.0229,700
Oct 17, 202425.1125.1125.0325.0325.035,100
Oct 16, 202425.0825.0825.0125.0225.0221,400
Oct 15, 202425.0625.0625.0425.0625.0613,900
Oct 14, 202425.0425.0524.9824.9924.9954,400
Oct 11, 202425.0525.0725.0025.0125.0112,100
Oct 10, 202425.1525.2225.0825.2225.2216,700
Oct 09, 202425.1725.2325.1325.1525.1511,500
Oct 08, 202425.1925.2525.1325.2425.244,400
Oct 07, 202425.1525.2325.1525.1625.166,900
Oct 04, 202425.2125.2325.1225.1425.1411,100
Oct 03, 202425.2525.2525.1225.1925.1910,100
Oct 02, 202425.1525.2325.0525.1925.19131,000
Oct 01, 202425.0125.0124.9724.9924.9947,600
Sep 30, 202425.0025.0024.9625.0025.0038,800
Sep 27, 202425.0125.0124.9824.9924.9920,900
Sep 26, 202425.0025.0424.9825.0025.0024,400
Sep 25, 202425.0225.0425.0025.0125.0110,000
Sep 24, 202425.0525.0625.0225.0225.0210,600
Sep 23, 202425.0525.0525.0025.0225.0210,500
Sep 20, 202425.0625.1024.9725.0325.036,400
Sep 19, 202425.0225.0924.9925.0425.0422,800
Sep 18, 202425.0125.0424.9625.0025.0013,600
Sep 17, 202425.1025.1024.9924.9924.9911,300
Sep 16, 202425.1025.1025.0025.0525.0522,200
Sep 13, 202424.9425.0424.9425.0125.019,000
Sep 12, 202425.0525.0524.9324.9624.9619,000
Sep 11, 202425.0725.0724.9824.9924.9910,800
Sep 10, 202425.0025.0824.9824.9824.9814,700
Sep 09, 202425.2525.2524.9925.1125.1120,700
Sep 06, 202425.1625.2325.1625.2025.20800
Sep 05, 202424.9925.2524.9925.1425.144,800
Sep 04, 202424.9725.0924.9325.0925.0917,200
Sep 03, 202424.8624.9924.8624.9724.9710,200
Aug 30, 202424.8825.0024.8724.9824.9811,000
Aug 29, 202425.0025.0024.9124.9824.983,700
Aug 28, 202424.9525.0524.9224.9524.956,800
Aug 27, 202425.0025.0024.8924.9424.9411,200
Aug 26, 202424.9225.0024.9224.9724.9710,500
Aug 23, 202424.9124.9224.9024.9024.906,400
Aug 22, 202424.9024.9024.8624.9024.907,400
Aug 21, 202424.8924.9124.8524.9024.907,600
Aug 20, 202424.9024.9324.8524.8924.893,600
Aug 19, 202424.8124.9024.8124.9024.908,900
Aug 16, 202424.8724.9424.8024.8824.8811,900
Aug 15, 202424.8824.8824.8524.8724.8710,800
Aug 14, 202424.8624.9024.8424.8724.8712,700
Aug 13, 202424.9024.9524.8424.8524.855,500
Aug 12, 202424.8024.8724.8024.8724.873,800
Aug 09, 202425.0125.0324.9125.0125.0117,900
Aug 08, 202424.9525.0524.9225.0125.0138,900
Aug 07, 202424.9424.9524.9424.9524.953,000
Aug 06, 202424.8724.9424.8524.9424.942,600
Aug 05, 202424.9424.9424.7524.8624.8610,700
Aug 02, 202424.9524.9724.8524.9124.917,800
Aug 01, 202424.9824.9924.9124.9324.938,300
Jul 31, 202424.9224.9424.8924.9024.905,500
Jul 30, 202424.8424.9024.8424.8924.8910,600
Jul 29, 202424.8324.8324.8124.8324.834,800
Jul 26, 202424.8324.8324.7924.8024.806,200
Jul 25, 202424.8724.8724.7324.7924.798,800
Jul 24, 202424.7524.8224.7324.7624.7613,100
Jul 23, 202424.7924.8224.7124.8024.8020,200
Jul 22, 202424.8824.8924.7024.7524.7538,600
Jul 19, 202424.8724.8924.8324.8824.8810,000
Jul 18, 202424.9524.9524.7024.8824.8814,800
Jul 17, 202424.8724.9024.8524.9024.905,600
Jul 16, 202424.9324.9324.8024.8824.8820,300
Jul 15, 202424.9524.9524.8924.9024.908,800
Jul 12, 202424.8824.9524.8824.9324.9326,100
Jul 11, 202424.9524.9824.9024.9424.9411,500
Jul 10, 202425.0425.0825.0025.0125.0113,000
Jul 09, 202425.0425.0524.9525.0425.0418,100
Jul 08, 202425.0025.0724.9725.0125.0117,200
Jul 05, 202424.9925.0124.9424.9924.9919,000
Jul 03, 202424.9825.0724.9725.0125.0111,600
Jul 02, 202425.0525.0524.9324.9824.9823,100
Jul 01, 202425.0525.0524.9424.9924.9914,000
Jun 28, 202424.9524.9924.9524.9824.987,400
Jun 27, 202425.0525.0524.9624.9724.979,800
Jun 26, 202424.9625.0124.9624.9824.9818,800
Jun 25, 202425.0025.0124.9824.9824.988,100
Jun 24, 202425.0225.0224.9824.9924.996,000
Jun 21, 202425.0125.0225.0025.0225.021,400
Jun 20, 202425.0025.0024.9624.9824.988,000
Jun 18, 202425.0525.0524.9724.9924.997,300
Jun 17, 202425.0425.0624.9825.0025.002,900
Jun 14, 202425.0325.0424.9724.9924.9913,500
Jun 13, 202425.0725.0725.0025.0225.023,700
Jun 12, 202425.0825.0824.9624.9824.9813,800
Jun 11, 202425.0725.0725.0325.0525.052,100
Jun 10, 202424.9825.1024.9825.0725.074,400
Jun 07, 202425.0925.1325.0025.0925.0910,300
Jun 06, 202425.1425.1725.0025.0825.0831,400
Jun 05, 202425.1625.1625.1425.1425.141,800
Jun 04, 202425.1025.4525.1025.1725.175,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...