Skip to main content
Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
24.72
+0.03 (0.12%)
May 23, 2025, 4:00 PM - Market closed

EIIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202524.7024.7324.6924.7224.720.12%1,801
May 22, 202524.7024.7024.6524.6924.69-0.12%2,650
May 21, 202524.7424.7724.7224.7224.720.04%3,078
May 20, 202524.7124.7624.6924.7124.710.08%3,115
May 19, 202524.5524.6924.5524.6924.690.57%7,651
May 16, 202524.5824.6624.5524.5524.550.04%10,830
May 15, 202524.5624.5724.4724.5424.540.04%3,300
May 14, 202524.6024.6124.5124.5324.530.16%4,608
May 13, 202524.4024.5024.4024.4924.490.45%6,490
May 12, 202524.4724.4924.3724.3824.38-0.60%4,994
May 9, 202524.6424.6624.5024.5324.36-0.21%4,546
May 8, 202524.6524.7324.5824.5824.410.04%3,168
May 7, 202524.5724.6224.5224.5724.40-0.40%14,745
May 6, 202524.6824.7024.5724.6724.50-0.05%5,378
May 5, 202524.6524.7024.5824.6824.510.12%3,067
May 2, 202524.5824.7424.5224.6524.480.61%17,823
May 1, 202524.5924.6024.4924.5024.33-6,860
Apr 30, 202524.5024.5824.4824.5024.33-0.16%17,045
Apr 29, 202524.5124.6224.4624.5424.37-0.20%9,995
Apr 28, 202524.8024.8024.4724.5924.42-0.04%41,866
Apr 25, 202524.6024.6924.5624.6024.43-4,763
Apr 24, 202524.6924.6924.4924.6024.430.21%21,279
Apr 23, 202524.5824.7524.4824.5524.380.45%5,397
Apr 22, 202524.5524.5524.4324.4424.27-0.13%6,360
Apr 21, 202524.6724.7824.4624.4724.30-0.76%3,091
Apr 17, 202524.7624.7624.6624.6624.490.49%1,760
Apr 16, 202524.7324.7924.5424.5424.37-0.45%4,344
Apr 15, 202524.6924.9124.4924.6524.48-0.80%19,127
Apr 14, 202524.8024.8524.8024.8524.680.42%1,540
Apr 11, 202524.7924.8224.7024.7524.57-0.34%3,541
Apr 10, 202524.9124.9124.8324.8324.66-0.44%1,566
Apr 9, 202524.8925.1524.7024.9424.600.11%7,886
Apr 8, 202524.9224.9224.6924.9124.570.54%10,299
Apr 7, 202524.6924.9524.4824.7824.440.12%8,509
Apr 4, 202524.8525.0024.4624.7524.41-0.80%16,036
Apr 3, 202524.9825.0024.9024.9524.61-0.24%13,771
Apr 2, 202525.0125.0125.0025.0124.67-2,845
Apr 1, 202525.0125.0125.0025.0124.67-0.24%3,036
Mar 31, 202525.0525.0825.0025.0724.730.16%11,879
Mar 28, 202525.0225.0325.0025.0324.690.12%2,401
Mar 27, 202525.0025.0025.0025.0024.66-5,782
Mar 26, 202525.0025.0024.9525.0024.660.06%2,273
Mar 25, 202524.9424.9924.9224.9924.650.38%2,696
Mar 24, 202524.8825.0024.8824.8924.55-0.19%839
Mar 21, 202524.9524.9924.9224.9424.600.03%2,855
Mar 20, 202524.9624.9824.8924.9324.590.28%6,400
Mar 19, 202525.0125.0124.8624.8624.52-0.56%13,269
Mar 18, 202525.0025.0024.9125.0024.660.20%11,392
Mar 17, 202524.9424.9924.9424.9524.610.15%11,785
Mar 14, 202524.9524.9524.8124.9124.570.01%7,341