Skip to main content
Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
13.38
+0.03 (0.22%)
Jun 18, 2025, 4:00 PM - Market closed

EIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202513.3013.4313.3013.3813.380.22%227,254
Jun 17, 202513.2613.4413.2613.3513.350.68%231,752
Jun 16, 202513.1713.3513.0713.2613.261.38%313,189
Jun 13, 202513.1513.3013.0813.0813.08-0.53%295,905
Jun 12, 202513.2513.3813.1013.1513.15-0.98%334,281
Jun 11, 202513.2413.4213.1513.2813.28-0.30%335,587
Jun 10, 202513.1113.3913.0213.3213.320.83%449,745
Jun 9, 202513.0413.2813.0313.2113.022.17%483,687
Jun 6, 202512.9013.0012.8612.9312.740.86%270,296
Jun 5, 202512.7712.8812.7712.8212.630.16%263,609
Jun 4, 202512.7912.9312.6312.8012.61-0.62%993,515
Jun 3, 202513.2013.2512.8612.8812.69-2.57%994,206
Jun 2, 202513.3413.3513.2013.2213.02-0.83%324,364
May 30, 202513.1813.3513.0813.3313.131.14%493,146
May 29, 202513.0013.1912.9213.1812.991.78%748,189
May 28, 202513.0913.3912.8512.9512.76-12.32%2,326,144
May 27, 202514.5714.8014.4714.7714.552.50%281,539
May 23, 202514.3514.5214.2614.4114.200.42%110,770
May 22, 202514.1814.4314.0514.3514.141.63%271,793
May 21, 202514.1014.2914.0814.1213.91-0.21%191,223
May 20, 202514.1014.1514.0914.1513.94-119,237
May 19, 202514.1114.1614.0714.1513.94-0.14%235,109
May 16, 202514.1314.1814.1114.1713.960.43%184,434
May 15, 202514.1114.1213.9714.1113.90-0.07%238,904
May 14, 202514.2814.2814.0914.1213.91-0.77%242,890
May 13, 202514.2414.2714.2014.2314.020.07%157,091
May 12, 202514.4114.4214.1714.2214.01-1.11%224,374
May 9, 202514.4514.4514.3514.3813.97-0.14%175,299
May 8, 202514.4014.4614.2714.4013.99-0.41%176,274
May 7, 202514.5014.5214.3214.4614.050.21%187,561
May 6, 202514.5414.5514.3514.4314.02-0.76%173,763
May 5, 202514.3014.6714.1814.5414.131.47%233,385
May 2, 202514.1214.3514.0914.3313.922.28%195,640
May 1, 202514.0614.1013.9514.0113.610.07%157,830
Apr 30, 202513.9614.0313.8214.0013.60-214,159
Apr 29, 202514.0314.1613.9814.0013.60-190,111
Apr 28, 202513.9814.0413.9614.0013.60-0.07%191,280
Apr 25, 202514.0514.0613.9114.0113.61-158,296
Apr 24, 202513.9114.0613.9114.0113.610.14%97,357
Apr 23, 202514.0514.0613.8013.9913.591.38%161,021
Apr 22, 202513.8413.9113.6513.8013.411.02%169,194
Apr 21, 202513.9013.9013.5613.6613.27-1.80%204,285
Apr 17, 202513.9714.1113.8113.9113.510.72%179,072
Apr 16, 202513.9414.0313.7813.8113.42-0.93%184,665
Apr 15, 202514.0314.1013.9313.9413.54-0.50%235,724
Apr 14, 202514.0614.1013.8514.0113.610.86%168,899
Apr 11, 202514.0714.1513.8613.8913.50-1.14%197,567
Apr 10, 202514.5914.5913.7914.0513.65-4.68%251,743
Apr 9, 202513.9014.8313.7914.7414.125.21%399,219
Apr 8, 202513.7614.4513.7514.0113.424.40%404,505