Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.16
+0.03 (0.12%)
Jul 1, 2025, 1:42 PM - Market open
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 25.05 | 25.14 | 25.04 | 25.13 | 25.13 | 0.34% | 83,861 |
| Jun 27, 2025 | 25.07 | 25.07 | 25.03 | 25.05 | 25.05 | 0.02% | 36,090 |
| Jun 26, 2025 | 25.02 | 25.05 | 25.00 | 25.04 | 25.04 | - | 16,712 |
| Jun 25, 2025 | 25.06 | 25.06 | 24.97 | 25.04 | 25.04 | - | 35,454 |
| Jun 24, 2025 | 25.00 | 25.05 | 24.98 | 25.04 | 25.04 | 0.16% | 34,007 |
| Jun 23, 2025 | 24.98 | 25.04 | 24.96 | 25.00 | 25.00 | -0.12% | 27,616 |
| Jun 20, 2025 | 25.02 | 25.04 | 25.01 | 25.03 | 25.03 | 0.08% | 11,464 |
| Jun 18, 2025 | 24.97 | 25.02 | 24.97 | 25.01 | 25.01 | 0.16% | 20,417 |
| Jun 17, 2025 | 24.97 | 25.03 | 24.97 | 24.97 | 24.97 | -0.04% | 9,545 |
| Jun 16, 2025 | 24.98 | 24.98 | 24.93 | 24.98 | 24.98 | 0.04% | 42,882 |
| Jun 13, 2025 | 24.99 | 25.00 | 24.96 | 24.97 | 24.97 | -0.12% | 19,961 |
| Jun 12, 2025 | 25.00 | 25.05 | 24.96 | 25.00 | 25.00 | -0.04% | 35,488 |
| Jun 11, 2025 | 25.04 | 25.05 | 25.00 | 25.01 | 25.01 | -0.08% | 27,622 |
| Jun 10, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 25.03 | -0.44% | 21,923 |
| Jun 9, 2025 | 25.10 | 25.15 | 25.10 | 25.14 | 24.97 | 0.02% | 13,392 |
| Jun 6, 2025 | 25.06 | 25.14 | 25.06 | 25.13 | 24.97 | 0.14% | 9,881 |
| Jun 5, 2025 | 25.06 | 25.14 | 25.06 | 25.10 | 24.93 | - | 8,432 |
| Jun 4, 2025 | 25.10 | 25.12 | 25.05 | 25.10 | 24.93 | 0.06% | 7,579 |
| Jun 3, 2025 | 25.13 | 25.20 | 25.08 | 25.09 | 24.92 | -0.09% | 12,448 |
| Jun 2, 2025 | 25.05 | 25.19 | 25.05 | 25.11 | 24.94 | -0.13% | 13,694 |
| May 30, 2025 | 25.08 | 25.19 | 25.05 | 25.14 | 24.97 | -0.20% | 18,319 |
| May 29, 2025 | 25.14 | 25.19 | 25.05 | 25.19 | 25.02 | 0.28% | 20,634 |
| May 28, 2025 | 25.05 | 25.14 | 25.05 | 25.12 | 24.95 | 0.28% | 12,991 |
| May 27, 2025 | 25.09 | 25.09 | 25.00 | 25.05 | 24.88 | -0.17% | 16,326 |
| May 23, 2025 | 25.04 | 25.12 | 25.02 | 25.09 | 24.93 | 0.13% | 14,281 |
| May 22, 2025 | 25.05 | 25.07 | 24.99 | 25.06 | 24.89 | 0.20% | 18,069 |
| May 21, 2025 | 24.93 | 25.07 | 24.93 | 25.01 | 24.84 | 0.12% | 17,419 |
| May 20, 2025 | 24.94 | 24.98 | 24.93 | 24.98 | 24.81 | 0.12% | 19,898 |
| May 19, 2025 | 24.95 | 24.95 | 24.92 | 24.95 | 24.79 | 0.18% | 21,168 |
| May 16, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.74 | -0.06% | 38,101 |
| May 15, 2025 | 24.92 | 24.95 | 24.90 | 24.92 | 24.76 | - | 19,414 |
| May 14, 2025 | 24.98 | 24.98 | 24.90 | 24.92 | 24.76 | -0.04% | 36,166 |
| May 13, 2025 | 24.90 | 25.00 | 24.90 | 24.93 | 24.77 | 0.04% | 24,236 |
| May 12, 2025 | 24.95 | 24.99 | 24.87 | 24.92 | 24.76 | -0.52% | 30,194 |
| May 9, 2025 | 25.06 | 25.10 | 25.00 | 25.05 | 24.72 | -0.12% | 15,378 |
| May 8, 2025 | 24.97 | 25.14 | 24.93 | 25.08 | 24.75 | 0.12% | 13,003 |
| May 7, 2025 | 24.98 | 25.05 | 24.93 | 25.05 | 24.72 | 0.36% | 20,996 |
| May 6, 2025 | 25.00 | 25.01 | 24.94 | 24.96 | 24.63 | -0.24% | 27,791 |
| May 5, 2025 | 25.04 | 25.06 | 25.01 | 25.02 | 24.69 | 0.04% | 16,884 |
| May 2, 2025 | 24.98 | 25.03 | 24.97 | 25.01 | 24.68 | 0.16% | 17,051 |
| May 1, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.64 | 0.16% | 20,514 |
| Apr 30, 2025 | 24.87 | 24.95 | 24.87 | 24.93 | 24.60 | -0.04% | 16,356 |
| Apr 29, 2025 | 24.97 | 24.97 | 24.90 | 24.94 | 24.61 | 0.04% | 18,241 |
| Apr 28, 2025 | 24.98 | 24.98 | 24.91 | 24.93 | 24.60 | 0.08% | 20,043 |
| Apr 25, 2025 | 24.89 | 24.92 | 24.86 | 24.91 | 24.58 | -0.04% | 14,845 |
| Apr 24, 2025 | 24.93 | 24.93 | 24.89 | 24.92 | 24.59 | -0.04% | 16,239 |
| Apr 23, 2025 | 24.88 | 25.03 | 24.88 | 24.93 | 24.60 | 0.20% | 21,385 |
| Apr 22, 2025 | 24.85 | 24.88 | 24.84 | 24.88 | 24.55 | 0.30% | 6,628 |
| Apr 21, 2025 | 24.87 | 24.87 | 24.78 | 24.81 | 24.48 | -0.06% | 17,314 |
| Apr 17, 2025 | 24.86 | 24.92 | 24.81 | 24.82 | 24.49 | -0.16% | 10,686 |