NYSE - Delayed Quote USD
Eagle Point Income Company Inc. (EICC)
At close: October 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 25.03 | 25.05 | 25.00 | 25.00 | 25.00 | 23,800 |
| Oct 22, 2024 | 25.04 | 25.05 | 25.00 | 25.03 | 25.03 | 13,600 |
| Oct 21, 2024 | 25.06 | 25.06 | 25.00 | 25.01 | 25.01 | 21,300 |
| Oct 18, 2024 | 25.02 | 25.07 | 25.00 | 25.02 | 25.02 | 29,700 |
| Oct 17, 2024 | 25.11 | 25.11 | 25.03 | 25.03 | 25.03 | 5,100 |
| Oct 16, 2024 | 25.08 | 25.08 | 25.01 | 25.02 | 25.02 | 21,400 |
| Oct 15, 2024 | 25.06 | 25.06 | 25.04 | 25.06 | 25.06 | 13,900 |
| Oct 14, 2024 | 25.04 | 25.05 | 24.98 | 24.99 | 24.99 | 54,400 |
| Oct 11, 2024 | 0.17 Dividend | |||||
| Oct 11, 2024 | 25.05 | 25.07 | 25.00 | 25.01 | 25.01 | 12,100 |
| Oct 10, 2024 | 25.15 | 25.22 | 25.08 | 25.22 | 25.05 | 16,700 |
| Oct 9, 2024 | 25.17 | 25.23 | 25.13 | 25.15 | 24.98 | 11,500 |
| Oct 8, 2024 | 25.19 | 25.25 | 25.13 | 25.24 | 25.07 | 4,400 |
| Oct 7, 2024 | 25.15 | 25.23 | 25.15 | 25.16 | 24.99 | 6,900 |
| Oct 4, 2024 | 25.21 | 25.23 | 25.12 | 25.14 | 24.97 | 11,100 |
| Oct 3, 2024 | 25.25 | 25.25 | 25.12 | 25.19 | 25.02 | 10,100 |
| Oct 2, 2024 | 25.15 | 25.23 | 25.05 | 25.19 | 25.02 | 131,000 |
| Oct 1, 2024 | 25.01 | 25.01 | 24.97 | 24.99 | 24.82 | 47,600 |
| Sep 30, 2024 | 25.00 | 25.00 | 24.96 | 25.00 | 24.83 | 38,800 |
| Sep 27, 2024 | 25.01 | 25.01 | 24.98 | 24.99 | 24.82 | 20,900 |
| Sep 26, 2024 | 25.00 | 25.04 | 24.98 | 25.00 | 24.84 | 24,400 |
| Sep 25, 2024 | 25.02 | 25.04 | 25.00 | 25.01 | 24.84 | 10,000 |
| Sep 24, 2024 | 25.05 | 25.06 | 25.02 | 25.02 | 24.85 | 10,600 |
| Sep 23, 2024 | 25.05 | 25.05 | 25.00 | 25.02 | 24.85 | 10,500 |
| Sep 20, 2024 | 25.06 | 25.10 | 24.97 | 25.03 | 24.86 | 6,400 |
| Sep 19, 2024 | 25.02 | 25.09 | 24.99 | 25.04 | 24.87 | 22,800 |
| Sep 18, 2024 | 25.01 | 25.04 | 24.96 | 25.00 | 24.83 | 13,600 |
| Sep 17, 2024 | 25.10 | 25.10 | 24.99 | 24.99 | 24.82 | 11,300 |
| Sep 16, 2024 | 25.10 | 25.10 | 25.00 | 25.05 | 24.88 | 22,200 |
| Sep 13, 2024 | 24.94 | 25.04 | 24.94 | 25.01 | 24.84 | 9,000 |
| Sep 12, 2024 | 25.05 | 25.05 | 24.93 | 24.96 | 24.79 | 19,000 |
| Sep 11, 2024 | 25.07 | 25.07 | 24.98 | 24.99 | 24.82 | 10,800 |
| Sep 10, 2024 | 0.17 Dividend | |||||
| Sep 10, 2024 | 25.00 | 25.08 | 24.98 | 24.98 | 24.81 | 14,700 |
| Sep 9, 2024 | 25.25 | 25.25 | 24.99 | 25.11 | 24.78 | 20,700 |
| Sep 6, 2024 | 25.16 | 25.23 | 25.16 | 25.20 | 24.87 | 800 |
| Sep 5, 2024 | 24.99 | 25.25 | 24.99 | 25.14 | 24.81 | 4,800 |
| Sep 4, 2024 | 24.97 | 25.09 | 24.93 | 25.09 | 24.76 | 17,200 |
| Sep 3, 2024 | 24.86 | 24.99 | 24.86 | 24.97 | 24.64 | 10,200 |
| Aug 30, 2024 | 24.88 | 25.00 | 24.87 | 24.98 | 24.65 | 11,000 |
| Aug 29, 2024 | 25.00 | 25.00 | 24.91 | 24.98 | 24.65 | 3,700 |
| Aug 28, 2024 | 24.95 | 25.05 | 24.92 | 24.95 | 24.62 | 6,800 |
| Aug 27, 2024 | 25.00 | 25.00 | 24.89 | 24.94 | 24.61 | 11,200 |
| Aug 26, 2024 | 24.92 | 25.00 | 24.92 | 24.97 | 24.64 | 10,500 |
| Aug 23, 2024 | 24.91 | 24.92 | 24.90 | 24.90 | 24.57 | 6,400 |
| Aug 22, 2024 | 24.90 | 24.90 | 24.86 | 24.90 | 24.57 | 7,400 |
| Aug 21, 2024 | 24.89 | 24.91 | 24.85 | 24.90 | 24.57 | 7,600 |
| Aug 20, 2024 | 24.90 | 24.93 | 24.85 | 24.89 | 24.56 | 3,600 |
| Aug 19, 2024 | 24.81 | 24.90 | 24.81 | 24.90 | 24.57 | 8,900 |
| Aug 16, 2024 | 24.87 | 24.94 | 24.80 | 24.88 | 24.55 | 11,900 |
| Aug 15, 2024 | 24.88 | 24.88 | 24.85 | 24.87 | 24.54 | 10,800 |
| Aug 14, 2024 | 24.86 | 24.90 | 24.84 | 24.87 | 24.54 | 12,700 |
| Aug 13, 2024 | 24.90 | 24.95 | 24.84 | 24.85 | 24.52 | 5,500 |
| Aug 12, 2024 | 0.17 Dividend | |||||
| Aug 12, 2024 | 24.80 | 24.87 | 24.80 | 24.87 | 24.54 | 3,800 |
| Aug 9, 2024 | 25.01 | 25.03 | 24.91 | 25.01 | 24.51 | 17,900 |
| Aug 8, 2024 | 24.95 | 25.05 | 24.92 | 25.01 | 24.51 | 38,900 |
| Aug 7, 2024 | 24.94 | 24.95 | 24.94 | 24.95 | 24.46 | 3,000 |
| Aug 6, 2024 | 24.87 | 24.94 | 24.85 | 24.94 | 24.45 | 2,600 |
| Aug 5, 2024 | 24.94 | 24.94 | 24.75 | 24.86 | 24.37 | 10,700 |
| Aug 2, 2024 | 24.95 | 24.97 | 24.85 | 24.91 | 24.42 | 7,800 |
| Aug 1, 2024 | 24.98 | 24.99 | 24.91 | 24.93 | 24.44 | 8,300 |
| Jul 31, 2024 | 24.92 | 24.94 | 24.89 | 24.90 | 24.41 | 5,500 |
| Jul 30, 2024 | 24.84 | 24.90 | 24.84 | 24.89 | 24.40 | 10,600 |
| Jul 29, 2024 | 24.83 | 24.83 | 24.81 | 24.83 | 24.34 | 4,800 |
| Jul 26, 2024 | 24.83 | 24.83 | 24.79 | 24.80 | 24.31 | 6,200 |
| Jul 25, 2024 | 24.87 | 24.87 | 24.73 | 24.79 | 24.30 | 8,800 |
| Jul 24, 2024 | 24.75 | 24.82 | 24.73 | 24.76 | 24.27 | 13,100 |
| Jul 23, 2024 | 24.79 | 24.82 | 24.71 | 24.80 | 24.31 | 20,200 |
| Jul 22, 2024 | 24.88 | 24.89 | 24.70 | 24.75 | 24.26 | 38,600 |
| Jul 19, 2024 | 24.87 | 24.89 | 24.83 | 24.88 | 24.39 | 10,000 |
| Jul 18, 2024 | 24.95 | 24.95 | 24.70 | 24.88 | 24.39 | 14,800 |
| Jul 17, 2024 | 24.87 | 24.90 | 24.85 | 24.90 | 24.41 | 5,600 |
| Jul 16, 2024 | 24.93 | 24.93 | 24.80 | 24.88 | 24.39 | 20,300 |
| Jul 15, 2024 | 24.95 | 24.95 | 24.89 | 24.90 | 24.41 | 8,800 |
| Jul 12, 2024 | 24.88 | 24.95 | 24.88 | 24.93 | 24.44 | 26,100 |
| Jul 11, 2024 | 0.17 Dividend | |||||
| Jul 11, 2024 | 24.95 | 24.98 | 24.90 | 24.94 | 24.45 | 11,500 |
| Jul 10, 2024 | 25.04 | 25.08 | 25.00 | 25.01 | 24.35 | 13,000 |
| Jul 9, 2024 | 25.04 | 25.05 | 24.95 | 25.04 | 24.38 | 18,100 |
| Jul 8, 2024 | 25.00 | 25.07 | 24.97 | 25.01 | 24.35 | 17,200 |
| Jul 5, 2024 | 24.99 | 25.01 | 24.94 | 24.99 | 24.33 | 19,000 |
| Jul 3, 2024 | 24.98 | 25.07 | 24.97 | 25.01 | 24.35 | 11,600 |
| Jul 2, 2024 | 25.05 | 25.05 | 24.93 | 24.98 | 24.32 | 23,100 |
| Jul 1, 2024 | 25.05 | 25.05 | 24.94 | 24.99 | 24.33 | 14,000 |
| Jun 28, 2024 | 24.95 | 24.99 | 24.95 | 24.98 | 24.32 | 7,400 |
| Jun 27, 2024 | 25.05 | 25.05 | 24.96 | 24.97 | 24.31 | 9,800 |
| Jun 26, 2024 | 24.96 | 25.01 | 24.96 | 24.98 | 24.32 | 18,800 |
| Jun 25, 2024 | 25.00 | 25.01 | 24.98 | 24.98 | 24.32 | 8,100 |
| Jun 24, 2024 | 25.02 | 25.02 | 24.98 | 24.99 | 24.33 | 6,000 |
| Jun 21, 2024 | 25.01 | 25.02 | 25.00 | 25.02 | 24.36 | 1,400 |
| Jun 20, 2024 | 25.00 | 25.00 | 24.96 | 24.98 | 24.32 | 8,000 |
| Jun 18, 2024 | 25.05 | 25.05 | 24.97 | 24.99 | 24.33 | 7,300 |
| Jun 17, 2024 | 25.04 | 25.06 | 24.98 | 25.00 | 24.34 | 2,900 |
| Jun 14, 2024 | 25.03 | 25.04 | 24.97 | 24.99 | 24.33 | 13,500 |
| Jun 13, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 24.36 | 3,700 |
| Jun 12, 2024 | 25.08 | 25.08 | 24.96 | 24.98 | 24.32 | 13,800 |
| Jun 11, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.39 | 2,100 |
| Jun 10, 2024 | 0.17 Dividend | |||||
| Jun 10, 2024 | 24.98 | 25.10 | 24.98 | 25.07 | 24.41 | 4,400 |
| Jun 7, 2024 | 25.09 | 25.13 | 25.00 | 25.09 | 24.27 | 10,300 |
| Jun 6, 2024 | 25.14 | 25.17 | 25.00 | 25.08 | 24.26 | 31,400 |
| Jun 5, 2024 | 25.16 | 25.16 | 25.14 | 25.14 | 24.31 | 1,800 |
| Jun 4, 2024 | 25.10 | 25.45 | 25.10 | 25.17 | 24.34 | 5,500 |
| Jun 3, 2024 | 25.02 | 25.09 | 25.02 | 25.09 | 24.27 | 3,200 |
| May 31, 2024 | 25.00 | 25.02 | 25.00 | 25.02 | 24.20 | 8,500 |
| May 30, 2024 | 25.02 | 25.02 | 24.90 | 24.98 | 24.16 | 5,000 |
| May 29, 2024 | 25.01 | 25.05 | 24.96 | 25.01 | 24.19 | 4,900 |
| May 28, 2024 | 25.10 | 25.10 | 24.97 | 25.01 | 24.19 | 7,100 |
| May 24, 2024 | 24.95 | 24.95 | 24.90 | 24.95 | 24.13 | 4,200 |
| May 23, 2024 | 24.96 | 25.00 | 24.94 | 24.95 | 24.13 | 7,400 |
| May 22, 2024 | 25.00 | 25.00 | 24.95 | 24.99 | 24.17 | 5,300 |
| May 21, 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.18 | 6,500 |
| May 20, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.18 | 13,700 |
| May 17, 2024 | 25.03 | 25.15 | 25.00 | 25.09 | 24.27 | 16,300 |
| May 16, 2024 | 25.02 | 25.16 | 25.02 | 25.10 | 24.28 | 4,700 |
| May 15, 2024 | 24.96 | 25.08 | 24.96 | 25.07 | 24.25 | 4,200 |
| May 14, 2024 | 25.00 | 25.01 | 24.98 | 25.00 | 24.18 | 4,700 |
| May 13, 2024 | 24.95 | 25.08 | 24.92 | 24.99 | 24.17 | 18,900 |
| May 10, 2024 | 24.94 | 25.01 | 24.92 | 25.01 | 24.19 | 19,300 |
| May 9, 2024 | 25.02 | 25.08 | 25.00 | 25.01 | 24.19 | 19,200 |
| May 8, 2024 | 24.97 | 25.00 | 24.90 | 25.00 | 24.18 | 15,100 |
| May 7, 2024 | 25.00 | 25.04 | 24.97 | 25.00 | 24.18 | 12,700 |
| May 6, 2024 | 25.02 | 25.05 | 25.00 | 25.01 | 24.19 | 4,400 |
| May 3, 2024 | 24.98 | 25.04 | 24.97 | 25.02 | 24.20 | 24,700 |
| May 2, 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.16 | 3,000 |
| May 1, 2024 | 25.00 | 25.00 | 24.90 | 24.95 | 24.13 | 4,300 |
| Apr 30, 2024 | 24.88 | 24.97 | 24.88 | 24.92 | 24.10 | 2,500 |
| Apr 29, 2024 | 24.92 | 24.94 | 24.85 | 24.92 | 24.10 | 7,300 |
| Apr 26, 2024 | 24.94 | 24.99 | 24.92 | 24.96 | 24.14 | 4,600 |
| Apr 25, 2024 | 24.97 | 24.97 | 24.88 | 24.90 | 24.08 | 4,600 |
| Apr 24, 2024 | 24.95 | 25.05 | 24.95 | 24.99 | 24.17 | 5,800 |
| Apr 23, 2024 | 24.98 | 25.00 | 24.93 | 25.00 | 24.18 | 15,000 |
| Apr 22, 2024 | 24.87 | 24.95 | 24.84 | 24.93 | 24.11 | 9,500 |
| Apr 19, 2024 | 24.90 | 24.90 | 24.85 | 24.88 | 24.06 | 9,300 |
| Apr 18, 2024 | 24.80 | 24.90 | 24.75 | 24.90 | 24.08 | 23,000 |
| Apr 17, 2024 | 24.80 | 24.81 | 24.73 | 24.78 | 23.97 | 14,700 |
| Apr 16, 2024 | 24.73 | 24.80 | 24.54 | 24.78 | 23.97 | 31,400 |
| Apr 15, 2024 | 24.85 | 24.86 | 24.66 | 24.69 | 23.88 | 34,500 |
| Apr 12, 2024 | 24.84 | 24.85 | 24.75 | 24.82 | 24.00 | 31,700 |
| Apr 11, 2024 | 24.84 | 24.88 | 24.77 | 24.86 | 24.04 | 105,600 |
| Apr 10, 2024 | 24.88 | 24.88 | 24.80 | 24.84 | 24.02 | 14,000 |
| Apr 9, 2024 | 24.95 | 24.95 | 24.87 | 24.87 | 24.05 | 38,700 |
| Apr 8, 2024 | 24.83 | 25.00 | 24.75 | 25.00 | 24.18 | 88,100 |
| Apr 5, 2024 | 24.75 | 24.80 | 24.65 | 24.75 | 23.94 | 31,300 |
| Apr 4, 2024 | 24.84 | 24.84 | 24.63 | 24.75 | 23.94 | 76,400 |
| Apr 3, 2024 | 24.84 | 24.85 | 24.68 | 24.85 | 24.03 | 120,000 |
| Apr 2, 2024 | 24.80 | 24.90 | 24.63 | 24.79 | 23.98 | 113,600 |
| Apr 1, 2024 | 24.62 | 24.90 | 24.62 | 24.90 | 24.08 | 25,500 |
Related Tickers
RIV-PA RiverNorth Opportunities Fund, Inc.
24.22
-0.31%
ECCC Eagle Point Credit Company Inc.
23.41
+0.91%
OCCIM
25.01
-0.40%
ECCF Eagle Point Credit Company Inc.
24.90
0.00%
CCIF Carlyle Credit Income Fund
8.20
-0.12%
OPP-PB RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
20.32
-1.55%
OCCIN OFS Credit Company, Inc.
23.80
+0.38%
OCCIO OFS Credit Company, Inc.
24.95
+0.16%
NCV-PA Virtus Convertible & Income Fund
23.03
0.00%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
14.96
-0.27%