Skip to main content
Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.28
-0.03 (-0.12%)
At close: May 30, 2025, 4:00 PM
24.28
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.3824.3824.2624.2824.28-0.12%841
May 29, 202524.3524.3724.3124.3124.31-0.16%1,221
May 28, 202524.3924.3924.3024.3524.350.21%8,974
May 27, 202524.2524.3324.2524.3024.30-0.16%3,961
May 23, 202524.3724.3724.3424.3424.340.37%1,265
May 22, 202524.2524.3024.2524.2524.25-5,449
May 21, 202524.3924.3924.2024.2524.25-0.61%12,829
May 20, 202524.3724.4024.3724.4024.400.91%1,939
May 19, 202524.1224.1824.1224.1824.18-0.25%1,560
May 16, 202524.3524.3524.1724.2424.24-0.86%775
May 15, 202524.4524.4524.4524.4524.45-153
May 14, 202524.1624.4524.0824.4524.450.45%2,434
May 13, 202524.3424.3424.3424.3424.341.26%164
May 12, 202524.0424.0424.0424.0424.04-0.43%37
May 9, 202524.1524.1524.1424.1424.040.04%2,510
May 8, 202524.1324.1324.1324.1324.03-0.08%263
May 7, 202524.1524.1524.1424.1524.050.04%3,042
May 6, 202524.0924.1524.0924.1424.04-0.04%6,020
May 5, 202524.4224.4224.1124.1524.05-0.78%3,327
May 2, 202524.1424.3424.1424.3424.240.93%2,966
May 1, 202524.0924.2024.0924.1224.010.04%2,420
Apr 30, 202524.1524.2024.1124.1124.00-0.18%10,292
Apr 29, 202524.1124.1524.0824.1524.050.37%40,732
Apr 28, 202524.1324.1524.0624.0623.96-810
Apr 25, 202524.1024.1024.0524.0623.96-0.17%6,566
Apr 24, 202524.0624.1024.0624.1024.000.17%756
Apr 23, 202524.1024.1024.0524.0623.960.02%2,230
Apr 22, 202524.0624.0624.0124.0623.95-0.10%26,834
Apr 21, 202524.1724.1724.0624.0823.98-0.57%4,246
Apr 17, 202524.1924.2224.1924.2224.120.71%1,044
Apr 16, 202524.1124.1124.0524.0523.950.21%2,410
Apr 15, 202524.1624.1624.0024.0023.90-0.92%2,145
Apr 14, 202524.2224.2224.2224.2224.120.51%715
Apr 11, 202524.1324.1424.1024.1024.00-0.43%1,565
Apr 10, 202524.0724.2124.0724.2124.10-0.27%3,291
Apr 9, 202524.0524.2724.0524.2724.060.71%2,184
Apr 8, 202524.1024.1024.1024.1023.89-546
Apr 7, 202524.0524.1024.0024.1023.890.21%7,922
Apr 4, 202524.2024.2023.9024.0523.84-0.55%12,554
Apr 3, 202524.2024.2024.1524.1823.98-0.11%3,796
Apr 2, 202524.2124.2124.2124.2124.00-203
Apr 1, 202524.2124.2124.2124.2124.00-0.16%522
Mar 31, 202524.2624.2624.2524.2524.04-0.06%1,030
Mar 28, 202524.2124.2724.1824.2724.060.27%2,369
Mar 27, 202524.1824.2024.1824.2023.99-0.21%220
Mar 26, 202524.1724.2524.1724.2524.040.33%4,838
Mar 25, 202524.2424.2424.1724.1723.96-0.33%3,636
Mar 24, 202524.2424.2524.2424.2524.040.05%451
Mar 21, 202524.2424.2424.2424.2424.03-59
Mar 20, 202524.1724.2524.1724.2424.030.28%3,702