Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
25.01
-0.08 (-0.32%)
Jun 6, 2025, 4:00 PM - Market closed
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 25.01 | -0.32% | 3,166 |
| Jun 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 183 |
| Jun 4, 2025 | 25.05 | 25.10 | 25.05 | 25.09 | 25.09 | 0.36% | 3,482 |
| Jun 3, 2025 | 24.99 | 25.04 | 24.98 | 25.00 | 25.00 | -0.12% | 1,540 |
| Jun 2, 2025 | 25.02 | 25.05 | 25.00 | 25.03 | 25.03 | 0.18% | 1,282 |
| May 30, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | -0.02% | 3,601 |
| May 29, 2025 | 24.90 | 25.05 | 24.88 | 24.99 | 24.99 | 0.16% | 9,116 |
| May 28, 2025 | 24.85 | 25.05 | 24.85 | 24.95 | 24.95 | 0.23% | 18,952 |
| May 27, 2025 | 24.90 | 24.90 | 24.86 | 24.89 | 24.89 | 0.07% | 3,821 |
| May 23, 2025 | 24.89 | 24.90 | 24.86 | 24.88 | 24.88 | -0.02% | 4,631 |
| May 22, 2025 | 24.86 | 24.88 | 24.85 | 24.88 | 24.88 | 0.24% | 1,467 |
| May 21, 2025 | 24.83 | 24.83 | 24.82 | 24.82 | 24.82 | -0.12% | 737 |
| May 20, 2025 | 24.89 | 24.89 | 24.80 | 24.85 | 24.85 | -0.14% | 20,108 |
| May 19, 2025 | 24.88 | 24.90 | 24.84 | 24.89 | 24.89 | 0.12% | 3,928 |
| May 16, 2025 | 24.85 | 24.85 | 24.77 | 24.85 | 24.85 | 0.14% | 1,713 |
| May 15, 2025 | 24.85 | 24.85 | 24.80 | 24.82 | 24.82 | -0.02% | 4,167 |
| May 14, 2025 | 24.76 | 24.83 | 24.76 | 24.83 | 24.83 | 0.22% | 18,428 |
| May 13, 2025 | 24.80 | 24.80 | 24.71 | 24.77 | 24.77 | -0.04% | 12,915 |
| May 12, 2025 | 24.72 | 24.81 | 24.65 | 24.78 | 24.78 | -0.38% | 9,189 |
| May 9, 2025 | 24.93 | 24.94 | 24.82 | 24.88 | 24.71 | -0.28% | 6,614 |
| May 8, 2025 | 25.00 | 25.00 | 24.94 | 24.95 | 24.78 | -0.14% | 4,476 |
| May 7, 2025 | 24.90 | 24.98 | 24.89 | 24.98 | 24.82 | 0.12% | 3,464 |
| May 6, 2025 | 24.87 | 24.96 | 24.85 | 24.95 | 24.79 | 0.32% | 5,435 |
| May 5, 2025 | 24.95 | 24.95 | 24.87 | 24.87 | 24.71 | 0.01% | 5,100 |
| May 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.71 | -0.17% | 464 |
| May 1, 2025 | 24.88 | 24.95 | 24.88 | 24.91 | 24.75 | 0.44% | 1,369 |
| Apr 30, 2025 | 24.79 | 24.82 | 24.79 | 24.80 | 24.64 | 0.10% | 918 |
| Apr 29, 2025 | 24.79 | 24.79 | 24.64 | 24.78 | 24.62 | 0.02% | 3,028 |
| Apr 28, 2025 | 24.80 | 24.80 | 24.74 | 24.77 | 24.61 | -0.13% | 4,536 |
| Apr 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 0.20% | 401 |
| Apr 24, 2025 | 24.80 | 24.80 | 24.73 | 24.75 | 24.59 | -0.15% | 15,681 |
| Apr 23, 2025 | 24.89 | 24.89 | 24.72 | 24.79 | 24.63 | 0.11% | 3,877 |
| Apr 22, 2025 | 24.67 | 24.78 | 24.65 | 24.76 | 24.60 | 0.08% | 1,030 |
| Apr 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | - | 480 |
| Apr 17, 2025 | 24.80 | 24.87 | 24.70 | 24.74 | 24.58 | -0.53% | 3,673 |
| Apr 16, 2025 | 24.63 | 24.90 | 24.63 | 24.87 | 24.71 | 0.56% | 2,145 |
| Apr 15, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | 0.13% | 520 |
| Apr 14, 2025 | 24.53 | 24.70 | 24.53 | 24.70 | 24.54 | 0.82% | 1,361 |
| Apr 11, 2025 | 24.65 | 24.65 | 24.45 | 24.50 | 24.34 | 0.45% | 2,392 |
| Apr 10, 2025 | 24.71 | 24.75 | 24.34 | 24.39 | 24.23 | -1.93% | 32,590 |
| Apr 9, 2025 | 24.59 | 24.92 | 24.59 | 24.87 | 24.55 | 0.48% | 11,667 |
| Apr 8, 2025 | 24.52 | 24.82 | 24.52 | 24.75 | 24.43 | 1.35% | 15,050 |
| Apr 7, 2025 | 24.35 | 24.71 | 24.15 | 24.42 | 24.10 | 0.29% | 18,423 |
| Apr 4, 2025 | 24.98 | 24.98 | 23.63 | 24.35 | 24.03 | -2.06% | 25,688 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.85 | 24.86 | 24.54 | -0.32% | 2,426 |
| Apr 2, 2025 | 24.83 | 25.00 | 24.83 | 24.94 | 24.62 | 0.09% | 11,866 |
| Apr 1, 2025 | 24.97 | 24.97 | 24.83 | 24.92 | 24.59 | 0.35% | 6,394 |
| Mar 31, 2025 | 25.00 | 25.00 | 24.83 | 24.83 | 24.51 | -0.40% | 49,077 |
| Mar 28, 2025 | 24.86 | 24.95 | 24.86 | 24.93 | 24.61 | - | 1,450 |
| Mar 27, 2025 | 24.92 | 24.99 | 24.88 | 24.93 | 24.61 | 0.20% | 1,716 |