Skip to main content
Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
15.70
-0.01 (-0.06%)
Nov 21, 2024, 12:59 PM EST - Market open

EIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6615.7415.6615.7115.71-186,388
Nov 19, 202415.7415.7415.6615.7115.71-0.19%188,609
Nov 18, 202415.8816.0015.7215.7415.74-0.88%215,362
Nov 15, 202416.0816.1215.8415.8815.88-1.00%184,934
Nov 14, 202416.1716.1815.9816.0416.04-0.80%116,332
Nov 13, 202416.0016.3016.0016.1716.171.76%181,906
Nov 12, 202416.2416.2415.8515.8915.89-3.11%206,659
Nov 11, 202416.5416.6016.2416.4016.20-0.55%335,828
Nov 8, 202416.6216.7116.4616.4916.29-0.78%179,990
Nov 7, 202416.4616.6516.1816.6216.411.65%313,143
Nov 6, 202416.1516.3716.0216.3516.151.26%206,565
Nov 5, 202415.9216.1915.8816.1515.951.17%93,413
Nov 4, 202415.9916.0215.9015.9615.760.13%130,677
Nov 1, 202415.9516.0015.8715.9415.740.44%148,239
Oct 31, 202415.7915.8715.6315.8715.670.83%122,722
Oct 30, 202415.5715.7515.4915.7415.540.90%174,390
Oct 29, 202415.8215.8915.5715.6015.41-1.58%197,937
Oct 28, 202416.0816.0815.8015.8515.65-1.43%187,825
Oct 25, 202416.1816.3015.9816.0815.88-0.74%186,944
Oct 24, 202416.1916.2316.1316.2016.000.31%70,641
Oct 23, 202415.9316.1515.8116.1515.951.38%179,993
Oct 22, 202415.9015.9415.8815.9315.730.19%142,686
Oct 21, 202415.8415.9415.7315.9015.70-0.19%125,202
Oct 18, 202415.8216.0015.3015.9315.730.70%391,693
Oct 17, 202415.8015.9215.7515.8215.620.38%236,363
Oct 16, 202415.6915.7915.6715.7615.560.38%155,206
Oct 15, 202416.1716.1715.5915.7015.51-1.81%376,958
Oct 14, 202416.3016.3015.9315.9915.79-1.96%243,148
Oct 11, 202416.3016.3916.2116.3116.11-1.39%118,036
Oct 10, 202416.5816.5816.3916.5416.140.61%137,763
Oct 9, 202416.3816.5216.3516.4416.04-0.06%191,216
Oct 8, 202416.5016.5016.4416.4516.05-0.30%181,788
Oct 7, 202416.4416.6316.3916.5016.100.49%221,558
Oct 4, 202416.2216.4416.2116.4216.021.42%161,323
Oct 3, 202416.2116.2216.1116.1915.800.06%94,826
Oct 2, 202416.1316.2016.0816.1815.790.62%110,693
Oct 1, 202416.0516.1716.0416.0815.69-0.25%168,380
Sep 30, 202415.9416.1315.8816.1215.731.51%245,796
Sep 27, 202415.9315.9615.8315.8815.49-0.25%167,823
Sep 26, 202415.9115.9615.8715.9215.530.19%65,528
Sep 25, 202415.9415.9715.8215.8915.50-178,282
Sep 24, 202415.8615.9315.7915.8915.500.51%226,323
Sep 23, 202415.6315.8215.5715.8115.421.61%250,165
Sep 20, 202415.6015.6215.4415.5615.180.19%133,822
Sep 19, 202415.5415.5915.4415.5315.150.58%168,323
Sep 18, 202415.5015.5515.3915.4415.060.13%180,169
Sep 17, 202415.6515.7615.3815.4215.04-1.22%236,047
Sep 16, 202415.5815.7015.5315.6115.230.58%301,886
Sep 13, 202415.6015.6615.4915.5215.14-0.51%146,503
Sep 12, 202415.7015.7015.5415.6015.22-114,674
Sep 11, 202415.6715.7415.4215.6015.22-0.95%233,451
Sep 10, 202415.6815.8115.6415.7515.37-1.19%140,439
Sep 9, 202415.8415.9815.8315.9415.361.08%191,355
Sep 6, 202415.7515.8015.5415.7715.190.25%150,671
Sep 5, 202415.7215.7715.6815.7315.150.32%144,595
Sep 4, 202415.6515.7315.6015.6815.110.58%166,783
Sep 3, 202415.4815.6315.4415.5915.021.04%322,452
Aug 30, 202415.4315.4815.4015.4314.870.19%206,909
Aug 29, 202415.4115.4915.3715.4014.84-0.06%128,305
Aug 28, 202415.3915.4415.3815.4114.85-0.19%89,137
Aug 27, 202415.4315.4915.4015.4414.870.06%120,633
Aug 26, 202415.2515.4315.2415.4314.871.11%186,750
Aug 23, 202415.2715.2915.2215.2614.700.26%185,313
Aug 22, 202415.2915.3215.2215.2214.66-0.39%152,328
Aug 21, 202415.2615.2915.2415.2814.72-143,890
Aug 20, 202415.3415.3515.2515.2814.720.07%192,106
Aug 19, 202415.3015.3315.2415.2714.710.07%193,545
Aug 16, 202415.2115.3115.2115.2614.70-0.07%149,527
Aug 15, 202415.2715.3315.2015.2714.71-144,070
Aug 14, 202415.3515.3715.1915.2714.71-0.26%187,275
Aug 13, 202415.5015.5015.3015.3114.75-0.78%144,650
Aug 12, 202415.5015.5615.4215.4314.87-1.72%110,339
Aug 9, 202415.8815.9415.7015.7014.93-1.69%216,716
Aug 8, 202415.7015.9715.6715.9715.192.57%300,087
Aug 7, 202415.5415.8115.4515.5714.811.17%174,919
Aug 6, 202415.3415.4815.1515.3914.642.06%259,727
Aug 5, 202415.3515.5514.7815.0814.34-3.27%525,844
Aug 2, 202415.9015.9415.4815.5914.83-2.20%399,524
Aug 1, 202416.0016.0515.9215.9415.16-0.25%171,509
Jul 31, 202416.0916.1015.9715.9815.20-0.12%173,109
Jul 30, 202415.8716.0715.8616.0015.220.63%162,721
Jul 29, 202415.9515.9615.8615.9015.12-0.06%119,447
Jul 26, 202416.0616.0615.8915.9115.13-0.19%177,161
Jul 25, 202415.9416.0015.9315.9415.16-220,304
Jul 24, 202415.9516.0115.9115.9415.16-0.25%148,310
Jul 23, 202416.0016.0115.9715.9815.20-0.12%145,859
Jul 22, 202415.9816.0115.9616.0015.220.25%145,140
Jul 19, 202415.9415.9615.9215.9615.18-49,647
Jul 18, 202416.0016.0015.9415.9615.18-96,675
Jul 17, 202415.9916.0015.9115.9615.18-0.06%131,687
Jul 16, 202415.9716.0015.9515.9715.190.13%149,427
Jul 15, 202415.8615.9815.8615.9515.170.06%117,524
Jul 12, 202416.1216.1415.9015.9415.16-0.93%123,323
Jul 11, 202416.2716.3416.0716.0915.30-1.65%136,393
Jul 10, 202416.3216.3716.2416.3615.370.31%139,903
Jul 9, 202416.2516.3116.1716.3115.320.62%155,555
Jul 8, 202416.1116.2116.0816.2115.230.93%142,546
Jul 5, 202416.0916.1016.0216.0615.09-84,656
Jul 3, 202415.8516.0715.8516.0615.091.26%110,576
Jul 2, 202415.8815.8815.8315.8614.900.32%142,627