Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.59
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market open

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.5424.5924.4024.5924.590.29%6,330
Jul 31, 202524.6024.6024.5224.5224.52-0.33%1,417
Jul 30, 202524.6224.6224.5424.6024.600.24%2,933
Jul 29, 202524.4924.5424.4924.5424.540.12%468
Jul 28, 202524.5824.5824.4624.5124.51-0.45%3,189
Jul 25, 202524.4924.6224.4924.6224.620.14%2,437
Jul 24, 202524.5824.6124.5824.5924.590.23%2,470
Jul 23, 202524.5824.5824.5324.5324.53-0.20%2,936
Jul 22, 202524.5624.5824.4724.5824.580.08%1,921
Jul 21, 202524.5624.5724.5024.5624.560.16%2,536
Jul 18, 202524.5524.5524.4424.5224.520.16%3,508
Jul 17, 202524.3824.4924.3724.4824.48-0.37%3,816
Jul 16, 202524.5024.5724.5024.5724.570.66%4,189
Jul 15, 202524.4024.4624.3424.4124.41-0.20%4,745
Jul 14, 202524.4224.5624.4224.4624.46-0.31%931
Jul 11, 202524.3924.5824.3924.5424.54-0.21%1,835
Jul 10, 202524.6124.6224.5524.5924.48-0.17%3,674
Jul 9, 202524.5824.6324.5824.6324.520.48%670
Jul 8, 202524.4024.5124.4024.5124.410.25%2,410
Jul 7, 202524.5024.5524.4424.4524.350.04%10,645
Jul 3, 202524.3424.4424.3424.4424.340.39%2,810
Jul 2, 202524.2924.3824.2924.3524.24-0.18%4,722
Jul 1, 202524.2624.3924.2624.3924.290.16%2,860
Jun 30, 202524.3124.3524.3124.3524.250.21%2,226
Jun 27, 202524.3924.3924.3024.3024.20-0.32%2,213
Jun 26, 202524.2824.3824.2724.3824.280.37%4,046
Jun 25, 202524.2724.3024.2624.2924.190.07%1,723
Jun 24, 202524.2724.2724.2724.2724.170.18%534
Jun 23, 202524.2424.2524.2324.2324.130.04%2,447
Jun 20, 202524.2924.2924.2224.2224.120.17%645
Jun 18, 202524.2824.2824.1024.1824.08-0.12%5,623
Jun 17, 202524.2124.2124.2124.2124.11-204
Jun 16, 202524.1524.2124.1524.2124.11-1,344
Jun 13, 202524.2124.2124.2124.2124.11-0.04%127
Jun 12, 202524.2324.2924.2124.2224.12-0.08%1,963
Jun 11, 202524.3024.3024.2024.2424.14-0.25%6,460
Jun 10, 202524.3524.3524.2924.3024.20-0.08%650
Jun 9, 202524.3224.3224.3224.3224.11-0.08%287
Jun 6, 202524.3324.3424.3324.3424.13-0.17%1,392
Jun 5, 202524.3924.3924.3624.3824.170.21%896
Jun 4, 202524.3824.3824.3324.3324.12-0.04%2,118
Jun 3, 202524.2724.3424.2624.3424.130.25%2,025
Jun 2, 202524.3924.3924.2524.2824.07-0.01%1,222
May 30, 202524.3824.3824.2624.2824.08-0.12%841
May 29, 202524.3524.3724.3124.3124.10-0.16%1,221
May 28, 202524.3924.3924.3024.3524.140.21%8,974
May 27, 202524.2524.3324.2524.3024.09-0.16%3,961
May 23, 202524.3724.3724.3424.3424.130.37%1,265
May 22, 202524.2524.3024.2524.2524.04-5,449
May 21, 202524.3924.3924.2024.2524.04-0.61%12,829