Skip to main content
Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.14
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
24.14
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.1524.1524.1424.1424.140.04%2,510
May 8, 202524.1324.1324.1324.1324.13-0.08%263
May 7, 202524.1524.1524.1424.1524.150.04%3,042
May 6, 202524.0924.1524.0924.1424.14-0.04%6,020
May 5, 202524.4224.4224.1124.1524.15-0.78%3,327
May 2, 202524.1424.3424.1424.3424.340.93%2,966
May 1, 202524.0924.2024.0924.1224.120.04%2,420
Apr 30, 202524.1524.2024.1124.1124.11-0.18%10,292
Apr 29, 202524.1124.1524.0824.1524.150.37%40,732
Apr 28, 202524.1324.1524.0624.0624.06-810
Apr 25, 202524.1024.1024.0524.0624.06-0.17%6,566
Apr 24, 202524.0624.1024.0624.1024.100.17%756
Apr 23, 202524.1024.1024.0524.0624.060.02%2,230
Apr 22, 202524.0624.0624.0124.0624.06-0.10%26,834
Apr 21, 202524.1724.1724.0624.0824.08-0.57%4,246
Apr 17, 202524.1924.2224.1924.2224.220.71%1,044
Apr 16, 202524.1124.1124.0524.0524.050.21%2,410
Apr 15, 202524.1624.1624.0024.0024.00-0.92%2,145
Apr 14, 202524.2224.2224.2224.2224.220.51%715
Apr 11, 202524.1324.1424.1024.1024.10-0.43%1,565
Apr 10, 202524.0724.2124.0724.2124.21-0.27%3,291
Apr 9, 202524.0524.2724.0524.2724.170.71%2,184
Apr 8, 202524.1024.1024.1024.1024.00-546
Apr 7, 202524.0524.1024.0024.1024.000.21%7,922
Apr 4, 202524.2024.2023.9024.0523.95-0.55%12,554
Apr 3, 202524.2024.2024.1524.1824.08-0.11%3,796
Apr 2, 202524.2124.2124.2124.2124.11-203
Apr 1, 202524.2124.2124.2124.2124.11-0.16%522
Mar 31, 202524.2624.2624.2524.2524.15-0.06%1,030
Mar 28, 202524.2124.2724.1824.2724.160.27%2,369
Mar 27, 202524.1824.2024.1824.2024.10-0.21%220
Mar 26, 202524.1724.2524.1724.2524.150.33%4,838
Mar 25, 202524.2424.2424.1724.1724.07-0.33%3,636
Mar 24, 202524.2424.2524.2424.2524.150.05%451
Mar 21, 202524.2424.2424.2424.2424.13-59
Mar 20, 202524.1724.2524.1724.2424.130.28%3,702
Mar 19, 202524.2424.2524.1724.1724.07-0.10%4,703
Mar 18, 202524.1624.2424.1624.1924.09-0.24%2,765
Mar 17, 202524.1824.2524.1824.2524.15-0.54%574
Mar 14, 202524.3824.3824.3824.3824.28-4
Mar 13, 202524.1024.3824.1024.3824.281.09%2,298
Mar 12, 202524.0824.2024.0224.1224.02-0.43%4,482
Mar 11, 202524.1924.3724.0524.2224.12-0.39%9,292
Mar 10, 202524.3224.6024.3224.3224.110.55%4,427
Mar 7, 202524.3224.3224.1924.1923.98-0.35%620
Mar 6, 202524.2524.2724.1624.2724.060.41%3,369
Mar 5, 202524.1624.2724.0724.1723.960.28%12,065
Mar 4, 202524.1024.1024.1024.1023.90-0.24%381
Mar 3, 202524.1224.1724.1224.1623.950.09%3,733
Feb 28, 202524.1424.2024.0624.1423.930.03%6,117