Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.54
-0.05 (-0.22%)
Jul 11, 2025, 4:00 PM - Market closed

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 24.39 24.58 24.39 24.54 24.54 -0.21% 1,835
Jul 10, 2025 24.61 24.62 24.55 24.59 24.48 -0.17% 3,674
Jul 9, 2025 24.58 24.63 24.58 24.63 24.52 0.48% 670
Jul 8, 2025 24.40 24.51 24.40 24.51 24.41 0.25% 2,410
Jul 7, 2025 24.50 24.55 24.44 24.45 24.35 0.04% 10,645
Jul 3, 2025 24.34 24.44 24.34 24.44 24.34 0.39% 2,810
Jul 2, 2025 24.29 24.38 24.29 24.35 24.24 -0.18% 4,722
Jul 1, 2025 24.26 24.39 24.26 24.39 24.29 0.16% 2,860
Jun 30, 2025 24.31 24.35 24.31 24.35 24.25 0.21% 2,226
Jun 27, 2025 24.39 24.39 24.30 24.30 24.20 -0.32% 2,213
Jun 26, 2025 24.28 24.38 24.27 24.38 24.28 0.37% 4,046
Jun 25, 2025 24.27 24.30 24.26 24.29 24.19 0.07% 1,723
Jun 24, 2025 24.27 24.27 24.27 24.27 24.17 0.18% 534
Jun 23, 2025 24.24 24.25 24.23 24.23 24.13 0.04% 2,447
Jun 20, 2025 24.29 24.29 24.22 24.22 24.12 0.17% 645
Jun 18, 2025 24.28 24.28 24.10 24.18 24.08 -0.12% 5,623
Jun 17, 2025 24.21 24.21 24.21 24.21 24.11 - 204
Jun 16, 2025 24.15 24.21 24.15 24.21 24.11 - 1,344
Jun 13, 2025 24.21 24.21 24.21 24.21 24.11 -0.04% 127
Jun 12, 2025 24.23 24.29 24.21 24.22 24.12 -0.08% 1,963
Jun 11, 2025 24.30 24.30 24.20 24.24 24.14 -0.25% 6,460
Jun 10, 2025 24.35 24.35 24.29 24.30 24.20 -0.08% 650
Jun 9, 2025 24.32 24.32 24.32 24.32 24.11 -0.08% 287
Jun 6, 2025 24.33 24.34 24.33 24.34 24.13 -0.17% 1,392
Jun 5, 2025 24.39 24.39 24.36 24.38 24.17 0.21% 896
Jun 4, 2025 24.38 24.38 24.33 24.33 24.12 -0.04% 2,118
Jun 3, 2025 24.27 24.34 24.26 24.34 24.13 0.25% 2,025
Jun 2, 2025 24.39 24.39 24.25 24.28 24.07 -0.01% 1,222
May 30, 2025 24.38 24.38 24.26 24.28 24.08 -0.12% 841
May 29, 2025 24.35 24.37 24.31 24.31 24.10 -0.16% 1,221
May 28, 2025 24.39 24.39 24.30 24.35 24.14 0.21% 8,974
May 27, 2025 24.25 24.33 24.25 24.30 24.09 -0.16% 3,961
May 23, 2025 24.37 24.37 24.34 24.34 24.13 0.37% 1,265
May 22, 2025 24.25 24.30 24.25 24.25 24.04 - 5,449
May 21, 2025 24.39 24.39 24.20 24.25 24.04 -0.61% 12,829
May 20, 2025 24.37 24.40 24.37 24.40 24.19 0.91% 1,939
May 19, 2025 24.12 24.18 24.12 24.18 23.98 -0.25% 1,560
May 16, 2025 24.35 24.35 24.17 24.24 24.03 -0.86% 775
May 14, 2025 24.16 24.45 24.08 24.45 24.24 0.45% 2,434
May 13, 2025 24.34 24.34 24.34 24.34 24.13 0.83% 164
May 9, 2025 24.15 24.15 24.14 24.14 23.83 0.04% 2,510
May 8, 2025 24.13 24.13 24.13 24.13 23.82 -0.08% 263
May 7, 2025 24.15 24.15 24.14 24.15 23.84 0.04% 3,042
May 6, 2025 24.09 24.15 24.09 24.14 23.83 -0.04% 6,020
May 5, 2025 24.42 24.42 24.11 24.15 23.84 -0.78% 3,327
May 2, 2025 24.14 24.34 24.14 24.34 24.03 0.93% 2,966
May 1, 2025 24.09 24.20 24.09 24.12 23.81 0.04% 2,420
Apr 30, 2025 24.15 24.20 24.11 24.11 23.80 -0.18% 10,292
Apr 29, 2025 24.11 24.15 24.08 24.15 23.84 0.37% 40,732
Apr 28, 2025 24.13 24.15 24.06 24.06 23.75 - 810