Skip to main content
logo
Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.14
-0.05 (-0.20%)
Jan 16, 2026, 4:00 PM EST - Market closed

EICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202625.2525.2525.1425.1425.14-0.20%53,402
Jan 15, 202625.2025.2525.1425.1925.190.04%40,897
Jan 14, 202625.2025.2325.1725.1825.18-0.16%25,076
Jan 13, 202625.2525.3125.1725.2225.220.08%28,905
Jan 12, 202625.1325.2025.0925.2025.20-0.20%57,324
Jan 9, 202625.2625.2725.2325.2525.08-0.04%27,836
Jan 8, 202625.2525.3325.2525.2625.09-0.12%20,803
Jan 7, 202625.2025.3325.2025.2925.120.24%78,790
Jan 6, 202625.2325.2625.2025.2325.06-0.12%49,683
Jan 5, 202625.2325.2625.2225.2625.090.16%41,944
Jan 2, 202625.1825.2325.1825.2225.050.12%44,726
Dec 31, 202525.1825.2125.1825.1925.020.12%30,770
Dec 30, 202525.1325.2125.1325.1624.990.12%45,043
Dec 29, 202525.1425.1925.1025.1324.96-0.06%59,138
Dec 26, 202525.1525.1725.1425.1524.980.02%40,766
Dec 24, 202525.1225.1425.0925.1424.970.10%20,708
Dec 23, 202525.1425.1625.0525.1224.95-0.14%51,437
Dec 22, 202525.1725.2125.1225.1524.98-0.16%49,333
Dec 19, 202525.1925.2425.1725.1925.020.03%60,970
Dec 18, 202525.1925.2625.1825.1825.02-0.19%37,572
Dec 17, 202525.1825.2525.1825.2325.060.20%49,103
Dec 16, 202525.1925.2325.1725.1825.01-43,489
Dec 15, 202525.1825.2525.1525.1825.01-53,822
Dec 12, 202525.1425.1825.1025.1825.010.24%22,044
Dec 11, 202525.1325.2425.0825.1224.95-0.71%73,737
Dec 10, 202525.2225.3425.2225.3024.970.16%40,168
Dec 9, 202525.3525.3525.2425.2624.930.04%22,997
Dec 8, 202525.2725.3025.2125.2524.92-0.08%35,810
Dec 5, 202525.2925.3925.2525.2724.94-0.04%45,528
Dec 4, 202525.3525.3525.2625.2824.95-0.08%21,829
Dec 3, 202525.2525.3425.2525.3024.970.04%19,346
Dec 2, 202525.2725.3425.2725.2924.960.01%52,781
Dec 1, 202525.3325.3425.2725.2924.96-0.13%43,035
Nov 28, 202525.2925.3325.2925.3224.990.12%12,726
Nov 26, 202525.2625.3325.2525.2924.960.08%53,322
Nov 25, 202525.3325.3325.2725.2724.94-0.24%44,836
Nov 24, 202525.3125.3525.2725.3325.000.36%74,271
Nov 21, 202525.2025.4225.2025.2424.910.22%68,487
Nov 20, 202525.1525.2225.1525.1924.850.02%29,822
Nov 19, 202525.2125.2125.1525.1824.850.04%33,687
Nov 18, 202525.1625.1925.1425.1724.840.04%27,710
Nov 17, 202525.0825.2025.0525.1624.830.44%70,438
Nov 14, 202525.2525.2525.0325.0524.72-0.63%96,617
Nov 13, 202525.1525.4925.1225.2124.880.28%42,919
Nov 12, 202525.1725.2325.1325.1424.81-0.36%18,411
Nov 11, 202525.1725.3025.1125.2324.900.28%55,514
Nov 10, 202525.1525.1925.1125.1624.83-0.47%41,670
Nov 7, 202525.3025.3025.2125.2824.780.04%17,936
Nov 6, 202525.1825.2825.1825.2724.770.04%28,866
Nov 5, 202525.2225.2625.2025.2624.760.17%23,817