Skip to main content
Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
16.27
+0.20 (1.24%)
Jan 8, 2025, 4:00 PM EST - Market closed

EIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202516.1016.2816.0816.2716.271.24%281,533
Jan 7, 202516.0016.1215.9416.0716.070.44%169,196
Jan 6, 202515.9916.0515.9016.0016.000.06%303,715
Jan 3, 202515.8216.0315.7515.9915.991.07%251,809
Jan 2, 202515.7015.8215.6115.8215.821.80%216,655
Dec 31, 202415.4315.5915.3915.5415.540.91%278,822
Dec 30, 202415.4315.4315.3015.4015.40-0.06%250,580
Dec 27, 202415.4015.4315.3515.4115.410.06%106,486
Dec 26, 202415.3415.4215.3215.4015.400.33%235,593
Dec 24, 202415.3915.4315.3015.3515.35-0.07%179,674
Dec 23, 202415.3515.4115.3315.3615.36-0.07%167,780
Dec 20, 202415.2715.4515.2615.3715.370.85%213,830
Dec 19, 202415.2515.3515.1715.2415.240.40%311,796
Dec 18, 202415.2615.3315.1115.1815.18-0.26%219,345
Dec 17, 202415.3415.3715.1515.2215.22-0.85%310,376
Dec 16, 202415.5015.5215.3115.3515.35-0.78%421,106
Dec 13, 202415.5615.5615.4415.4715.47-0.26%194,652
Dec 12, 202415.5515.5915.4715.5115.51-0.45%161,290
Dec 11, 202415.6715.6715.5015.5815.58-1.58%218,011
Dec 10, 202415.8715.9215.7915.8315.630.06%241,744
Dec 9, 202415.8415.8915.7515.8215.62-286,938
Dec 6, 202415.8915.8915.7815.8215.62-0.19%222,189
Dec 5, 202415.9315.9515.8115.8515.65-187,680
Dec 4, 202415.8415.9515.7715.8515.650.70%273,625
Dec 3, 202415.5915.7915.5315.7415.541.22%325,992
Dec 2, 202415.6015.6315.4915.5515.35-0.06%356,509
Nov 29, 202415.5915.6215.5415.5615.360.32%128,680
Nov 27, 202415.6015.6115.4815.5115.31-0.19%198,573
Nov 26, 202415.7615.8015.5215.5415.34-1.21%243,008
Nov 25, 202415.8015.8515.6815.7315.530.38%194,123
Nov 22, 202415.7215.7815.6515.6715.47-0.32%160,235
Nov 21, 202415.7015.7315.6615.7215.520.06%184,231
Nov 20, 202415.6615.7415.6615.7115.51-186,388
Nov 19, 202415.7415.7415.6615.7115.51-0.19%188,609
Nov 18, 202415.8816.0015.7215.7415.54-0.88%215,362
Nov 15, 202416.0816.1215.8415.8815.68-1.00%184,934
Nov 14, 202416.1716.1815.9816.0415.84-0.80%116,332
Nov 13, 202416.0016.3016.0016.1715.971.76%181,906
Nov 12, 202416.2416.2415.8515.8915.69-3.11%206,659
Nov 11, 202416.5416.6016.2416.4015.99-0.55%335,828
Nov 8, 202416.6216.7116.4616.4916.08-0.78%179,990
Nov 7, 202416.4616.6516.1816.6216.211.65%313,143
Nov 6, 202416.1516.3716.0216.3515.941.26%206,565
Nov 5, 202415.9216.1915.8816.1515.741.17%93,413
Nov 4, 202415.9916.0215.9015.9615.560.13%130,677
Nov 1, 202415.9516.0015.8715.9415.540.44%148,239
Oct 31, 202415.7915.8715.6315.8715.470.83%122,722
Oct 30, 202415.5715.7515.4915.7415.350.90%174,390
Oct 29, 202415.8215.8915.5715.6015.21-1.58%197,937
Oct 28, 202416.0816.0815.8015.8515.46-1.43%187,825
Oct 25, 202416.1816.3015.9816.0815.68-0.74%186,944
Oct 24, 202416.1916.2316.1316.2015.800.31%70,641
Oct 23, 202415.9316.1515.8116.1515.751.38%179,993
Oct 22, 202415.9015.9415.8815.9315.530.19%142,686
Oct 21, 202415.8415.9415.7315.9015.50-0.19%125,202
Oct 18, 202415.8216.0015.3015.9315.530.70%391,693
Oct 17, 202415.8015.9215.7515.8215.430.38%236,363
Oct 16, 202415.6915.7915.6715.7615.370.38%155,206
Oct 15, 202416.1716.1715.5915.7015.31-1.81%376,958
Oct 14, 202416.3016.3015.9315.9915.59-1.96%243,148
Oct 11, 202416.3016.3916.2116.3115.90-1.39%118,036
Oct 10, 202416.5816.5816.3916.5415.930.61%137,763
Oct 9, 202416.3816.5216.3516.4415.84-0.06%191,216
Oct 8, 202416.5016.5016.4416.4515.85-0.30%181,788
Oct 7, 202416.4416.6316.3916.5015.890.49%221,558
Oct 4, 202416.2216.4416.2116.4215.821.42%161,323
Oct 3, 202416.2116.2216.1116.1915.600.06%94,826
Oct 2, 202416.1316.2016.0816.1815.590.62%110,693
Oct 1, 202416.0516.1716.0416.0815.49-0.25%168,380
Sep 30, 202415.9416.1315.8816.1215.531.51%245,796
Sep 27, 202415.9315.9615.8315.8815.30-0.25%167,823
Sep 26, 202415.9115.9615.8715.9215.340.19%65,528
Sep 25, 202415.9415.9715.8215.8915.31-178,282
Sep 24, 202415.8615.9315.7915.8915.310.51%226,323
Sep 23, 202415.6315.8215.5715.8115.231.61%250,165
Sep 20, 202415.6015.6215.4415.5614.990.19%133,822
Sep 19, 202415.5415.5915.4415.5314.960.58%168,323
Sep 18, 202415.5015.5515.3915.4414.870.13%180,169
Sep 17, 202415.6515.7615.3815.4214.85-1.22%236,047
Sep 16, 202415.5815.7015.5315.6115.040.58%301,886
Sep 13, 202415.6015.6615.4915.5214.95-0.51%146,503
Sep 12, 202415.7015.7015.5415.6015.03-114,674
Sep 11, 202415.6715.7415.4215.6015.03-0.95%233,451
Sep 10, 202415.6815.8115.6415.7515.17-1.19%140,439
Sep 9, 202415.8415.9815.8315.9415.161.08%191,355
Sep 6, 202415.7515.8015.5415.7715.000.25%150,671
Sep 5, 202415.7215.7715.6815.7314.960.32%144,595
Sep 4, 202415.6515.7315.6015.6814.910.58%166,783
Sep 3, 202415.4815.6315.4415.5914.831.04%322,452
Aug 30, 202415.4315.4815.4015.4314.680.19%206,909
Aug 29, 202415.4115.4915.3715.4014.65-0.06%128,305
Aug 28, 202415.3915.4415.3815.4114.66-0.19%89,137
Aug 27, 202415.4315.4915.4015.4414.690.06%120,633
Aug 26, 202415.2515.4315.2415.4314.681.11%186,750
Aug 23, 202415.2715.2915.2215.2614.520.26%185,313
Aug 22, 202415.2915.3215.2215.2214.48-0.39%152,328
Aug 21, 202415.2615.2915.2415.2814.53-143,890
Aug 20, 202415.3415.3515.2515.2814.530.07%192,106
Aug 19, 202415.3015.3315.2415.2714.520.07%193,545
Aug 16, 202415.2115.3115.2115.2614.52-0.07%149,527