Skip to main content
Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD
24.75
-0.26 (-1.06%)
At close: Apr 4, 2025, 4:00 PM
24.57
-0.18 (-0.72%)
After-hours: Apr 4, 2025, 7:55 PM EDT

EICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202525.0525.1023.7524.7524.75-1.06%95,489
Apr 3, 202525.0325.1025.0025.0225.02-0.26%34,986
Apr 2, 202525.0625.1325.0625.0825.08-0.16%15,916
Apr 1, 202525.1325.1325.0825.1225.120.20%38,485
Mar 31, 202524.9925.0824.9925.0725.070.24%108,448
Mar 28, 202525.0625.0625.0025.0125.01-19,837
Mar 27, 202525.0725.0725.0025.0125.01-0.04%16,717
Mar 26, 202525.0125.0325.0025.0225.020.04%18,295
Mar 25, 202525.0025.0324.9825.0125.01-0.04%12,911
Mar 24, 202525.0025.0325.0025.0225.020.04%16,771
Mar 21, 202525.0025.0424.9925.0125.01-0.12%21,885
Mar 20, 202525.0825.0825.0025.0425.04-20,738
Mar 19, 202525.0825.0825.0225.0425.04-0.04%22,813
Mar 18, 202525.0825.1425.0225.0525.05-8,361
Mar 17, 202525.0025.0925.0025.0525.050.24%26,529
Mar 14, 202525.1225.1624.9924.9924.990.04%26,842
Mar 13, 202525.1525.1724.9224.9824.98-0.57%47,717
Mar 12, 202525.1125.1925.0525.1225.12-0.01%31,786
Mar 11, 202525.0725.1625.0425.1325.13-0.05%23,329
Mar 10, 202525.2325.2325.1125.1424.97-40,285
Mar 7, 202525.2125.2125.1125.1424.97-0.02%16,138
Mar 6, 202525.1825.1825.0925.1424.980.02%15,194
Mar 5, 202525.0525.1525.0525.1424.970.20%16,850
Mar 4, 202525.0925.1224.9825.0924.930.16%32,581
Mar 3, 202525.0925.0925.0325.0524.890.08%23,779
Feb 28, 202525.0325.1025.0025.0324.870.04%48,440
Feb 27, 202525.1225.1225.0225.0224.86-0.17%20,331
Feb 26, 202525.0825.0824.8525.0624.900.01%15,194
Feb 25, 202525.0725.0725.0525.0624.90-0.07%14,885
Feb 24, 202525.0925.0925.0025.0824.910.23%39,118
Feb 21, 202525.0625.1125.0225.0224.86-0.12%16,671
Feb 20, 202525.0325.1125.0325.0524.89-0.06%9,307
Feb 19, 202525.1125.1125.0425.0724.90-0.09%6,758
Feb 18, 202525.1025.1025.0525.0924.920.15%11,416
Feb 14, 202525.1025.1025.0225.0524.890.08%11,918
Feb 13, 202525.0725.0725.0325.0324.87-0.27%22,302
Feb 12, 202525.1025.1025.0425.1024.93-4,481
Feb 11, 202525.0725.1025.0325.1024.940.12%3,373
Feb 10, 202525.0225.1024.9925.0724.91-0.06%17,910
Feb 7, 202525.0925.1425.0825.0924.76-0.14%14,855
Feb 6, 202525.1225.1625.0925.1224.790.08%13,622
Feb 5, 202525.1425.1725.0725.1024.77-0.20%30,456
Feb 4, 202525.0825.1725.0625.1524.820.38%21,994
Feb 3, 202525.0525.0725.0325.0624.730.06%44,059
Jan 31, 202525.0425.0525.0325.0424.71-27,762
Jan 30, 202525.0525.0725.0325.0424.71-0.12%11,545
Jan 29, 202525.0525.1025.0525.0724.74-6,449
Jan 28, 202525.1125.1125.0725.0724.74-7,406
Jan 27, 202525.0525.1025.0525.0724.740.04%13,078
Jan 24, 202525.0825.0825.0525.0624.730.08%14,092