Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.01
-0.01 (-0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed

EICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202525.0525.0525.0125.0125.01-0.04%31,908
Oct 2, 202525.0625.0625.0125.0225.02-0.08%70,972
Oct 1, 202525.0425.0725.0325.0425.040.12%37,344
Sep 30, 202525.0225.0425.0025.0125.01-0.08%41,078
Sep 29, 202525.0425.0725.0225.0325.03-46,202
Sep 26, 202525.0625.0625.0225.0325.03-29,802
Sep 25, 202525.0425.0625.0125.0325.030.04%24,755
Sep 24, 202525.0325.0425.0025.0225.02-93,576
Sep 23, 202525.0425.0725.0225.0225.02-0.06%56,474
Sep 22, 202525.0625.0725.0225.0425.04-58,129
Sep 19, 202525.0825.0825.0125.0425.04-0.06%55,221
Sep 18, 202525.0725.1125.0425.0525.05-0.08%40,721
Sep 17, 202525.1125.1125.0425.0725.07-0.16%57,669
Sep 16, 202525.1425.1425.1025.1125.110.08%22,256
Sep 15, 202525.1425.1425.0925.0925.09-0.03%31,659
Sep 12, 202525.1025.1125.0825.1025.10-0.09%47,788
Sep 11, 202525.0825.1525.0725.1225.12-0.06%57,762
Sep 10, 202525.0925.1525.0925.1425.14-0.46%43,718
Sep 9, 202525.2125.2625.2125.2525.08-28,183
Sep 8, 202525.2125.2825.2025.2525.080.24%32,818
Sep 5, 202525.1225.2025.0825.1925.020.40%24,297
Sep 4, 202525.1025.1125.0825.0924.920.12%35,825
Sep 3, 202525.1325.1325.0425.0624.90-0.08%64,151
Sep 2, 202525.1225.1225.0625.0824.91-0.20%55,225
Aug 29, 202525.1525.1825.1325.1324.96-33,624
Aug 28, 202525.1525.1525.1225.1324.96-0.04%29,246
Aug 27, 202525.1225.1725.1225.1424.97-0.04%20,844
Aug 26, 202525.1325.1925.1225.1524.980.08%24,571
Aug 25, 202525.0925.1425.0925.1324.960.20%21,770
Aug 22, 202525.0625.0825.0425.0824.910.04%37,518
Aug 21, 202525.0725.0925.0325.0724.900.08%64,388
Aug 20, 202525.1025.1625.0325.0524.89-0.16%179,039
Aug 19, 202525.1225.1825.0525.0924.92-0.08%95,054
Aug 18, 202525.1425.1725.1025.1124.94-0.08%28,191
Aug 15, 202525.1525.1725.1225.1324.96-0.20%20,013
Aug 14, 202525.2025.2025.1625.1825.01-0.20%16,481
Aug 13, 202525.3025.4825.2225.2325.060.08%16,411
Aug 12, 202525.1125.3125.1125.2125.040.08%16,197
Aug 11, 202525.1125.2225.1025.1925.02-0.40%29,333
Aug 8, 202525.8425.8425.2625.2924.960.17%50,449
Aug 7, 202525.2125.3125.1725.2524.920.04%15,000
Aug 6, 202525.2525.3625.1625.2424.91-28,682
Aug 5, 202525.2325.2425.2025.2424.910.28%27,513
Aug 4, 202525.1525.1825.1425.1724.840.08%27,863
Aug 1, 202525.1525.1625.1125.1524.82-0.12%22,803
Jul 31, 202525.2025.2025.1825.1824.850.10%18,343
Jul 30, 202525.1725.1825.1125.1624.82-0.02%25,835
Jul 29, 202525.1125.1725.1125.1624.830.20%25,046
Jul 28, 202525.1025.1324.9025.1124.78-0.04%40,333
Jul 25, 202525.1125.1425.1025.1224.79-0.04%23,403