Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.60
-0.01 (-0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202524.6924.6924.5724.6024.60-0.04%8,528
Oct 2, 202524.6424.6424.6124.6124.610.04%301
Oct 1, 202524.6024.6024.6024.6024.60-0.20%1,939
Sep 30, 202524.7024.7024.6524.6524.650.24%2,109
Sep 29, 202524.6124.7024.5924.5924.59-1,757
Sep 26, 202524.5524.5924.5524.5924.59-0.36%538
Sep 25, 202524.7224.7324.6824.6824.680.04%3,224
Sep 24, 202524.6824.7124.6624.6724.67-0.02%2,018
Sep 23, 202524.7024.7024.6724.6824.68-0.18%1,033
Sep 22, 202524.7124.7224.6724.7224.720.18%4,642
Sep 19, 202524.6824.6824.6824.6824.680.04%481
Sep 18, 202524.5224.6724.5224.6724.670.47%2,345
Sep 17, 202524.6024.6224.5424.5524.55-0.24%2,397
Sep 15, 202524.6124.7724.5524.6124.61-0.24%4,405
Sep 12, 202524.6424.7024.6424.6724.670.08%2,217
Sep 11, 202524.6324.7024.6324.6524.650.09%1,913
Sep 10, 202524.6124.6324.6124.6324.63-0.29%1,953
Sep 9, 202524.6124.8024.6124.7024.600.08%5,943
Sep 8, 202524.7724.7724.6824.6824.580.12%1,457
Sep 5, 202524.6424.7224.6324.6524.550.20%1,671
Sep 4, 202524.5824.6024.5624.6024.50-1,534
Sep 3, 202524.5224.6024.5224.6024.500.08%4,350
Sep 2, 202524.5624.5824.5224.5824.480.24%3,722
Aug 29, 202524.5724.5724.5224.5224.42-0.20%624
Aug 28, 202524.5824.5824.5724.5724.470.08%501
Aug 27, 202524.5424.5524.4324.5524.450.12%3,874
Aug 26, 202524.6424.6424.5224.5224.42-0.28%2,688
Aug 25, 202524.6224.6324.5924.5924.490.31%1,328
Aug 22, 202524.5824.5824.5024.5224.41-0.18%2,143
Aug 21, 202524.6524.6524.5424.5624.46-0.08%1,803
Aug 20, 202524.6424.6624.5824.5824.48-0.27%4,572
Aug 19, 202524.6524.6524.6324.6524.540.12%1,206
Aug 18, 202524.5924.6424.5724.6224.510.11%2,735
Aug 15, 202524.6224.6224.5124.5924.490.09%5,157
Aug 14, 202524.6024.6024.5724.5724.470.07%1,387
Aug 13, 202524.5924.5924.5024.5524.45-0.08%6,748
Aug 12, 202524.5724.5724.5724.5724.470.12%754
Aug 11, 202524.5424.5724.5424.5424.44-0.24%1,143
Aug 8, 202524.5724.6024.5424.6024.390.32%3,130
Aug 7, 202524.5224.5224.5224.5224.31-619
Aug 5, 202524.5224.5224.5224.5224.31-0.11%664
Aug 4, 202524.5824.5824.4924.5524.34-0.17%769
Aug 1, 202524.5424.5924.4024.5924.380.29%6,330
Jul 31, 202524.6024.6024.5224.5224.31-0.33%1,417
Jul 30, 202524.6224.6224.5424.6024.390.24%2,933
Jul 29, 202524.4924.5424.4924.5424.330.12%468
Jul 28, 202524.5824.5824.4624.5124.30-0.45%3,189
Jul 25, 202524.4924.6224.4924.6224.410.14%2,437
Jul 24, 202524.5824.6124.5824.5924.380.23%2,470
Jul 23, 202524.5824.5824.5324.5324.32-0.20%2,936