Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
25.06
+0.01 (0.04%)
Oct 31, 2025, 4:00 PM EDT - Market closed
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 2,069 |
| Oct 30, 2025 | 25.10 | 25.10 | 25.02 | 25.05 | 25.05 | 0.16% | 3,494 |
| Oct 29, 2025 | 25.05 | 25.16 | 25.00 | 25.01 | 25.01 | -0.36% | 18,397 |
| Oct 28, 2025 | 25.10 | 25.19 | 25.05 | 25.10 | 25.10 | 0.02% | 4,549 |
| Oct 27, 2025 | 25.02 | 25.19 | 25.02 | 25.10 | 25.10 | 0.02% | 4,990 |
| Oct 24, 2025 | 25.14 | 25.31 | 25.01 | 25.09 | 25.09 | 0.32% | 12,869 |
| Oct 23, 2025 | 25.25 | 25.33 | 25.01 | 25.01 | 25.01 | -0.75% | 9,461 |
| Oct 22, 2025 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | 0.44% | 1,442 |
| Oct 21, 2025 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | 0.24% | 3,053 |
| Oct 20, 2025 | 25.03 | 25.06 | 25.02 | 25.03 | 25.03 | -0.28% | 3,737 |
| Oct 17, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.12% | 3,429 |
| Oct 16, 2025 | 25.02 | 25.23 | 25.02 | 25.13 | 25.13 | 0.52% | 4,068 |
| Oct 15, 2025 | 25.04 | 25.20 | 25.00 | 25.00 | 25.00 | - | 1,939 |
| Oct 14, 2025 | 24.94 | 25.10 | 24.94 | 25.00 | 25.00 | -0.29% | 3,572 |
| Oct 13, 2025 | 25.06 | 25.26 | 25.04 | 25.07 | 24.90 | 0.13% | 4,907 |
| Oct 10, 2025 | 25.20 | 25.25 | 25.04 | 25.04 | 24.87 | -0.71% | 8,565 |
| Oct 9, 2025 | 25.18 | 25.26 | 25.18 | 25.22 | 25.05 | 0.16% | 1,287 |
| Oct 8, 2025 | 25.19 | 25.26 | 25.10 | 25.18 | 25.01 | - | 4,614 |
| Oct 7, 2025 | 25.13 | 25.23 | 25.13 | 25.18 | 25.01 | - | 2,818 |
| Oct 6, 2025 | 25.10 | 25.18 | 25.10 | 25.18 | 25.01 | -0.08% | 6,422 |
| Oct 3, 2025 | 25.12 | 25.26 | 25.10 | 25.20 | 25.03 | 0.32% | 7,986 |
| Oct 2, 2025 | 25.13 | 25.15 | 25.12 | 25.12 | 24.95 | -0.04% | 5,069 |
| Oct 1, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.96 | 0.04% | 3,029 |
| Sep 30, 2025 | 25.06 | 25.13 | 25.06 | 25.12 | 24.95 | 0.24% | 1,771 |
| Sep 29, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 24.89 | -0.09% | 7,125 |
| Sep 26, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.91 | 0.01% | 1,843 |
| Sep 25, 2025 | 25.10 | 25.13 | 25.06 | 25.08 | 24.91 | -0.04% | 11,000 |
| Sep 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | -0.04% | 605 |
| Sep 23, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.93 | 0.23% | 5,091 |
| Sep 22, 2025 | 25.07 | 25.12 | 25.04 | 25.04 | 24.87 | -0.11% | 1,805 |
| Sep 19, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.90 | 0.16% | 2,266 |
| Sep 18, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 24.86 | -0.08% | 1,656 |
| Sep 17, 2025 | 25.06 | 25.08 | 25.05 | 25.05 | 24.88 | -0.16% | 2,638 |
| Sep 16, 2025 | 24.94 | 25.09 | 24.94 | 25.09 | 24.92 | 0.72% | 5,720 |
| Sep 15, 2025 | 24.99 | 25.04 | 24.91 | 24.91 | 24.74 | -0.37% | 24,891 |
| Sep 12, 2025 | 24.92 | 25.12 | 24.90 | 25.00 | 24.83 | 0.41% | 9,257 |
| Sep 11, 2025 | 25.30 | 25.40 | 24.35 | 24.90 | 24.73 | -0.92% | 139,565 |
| Sep 10, 2025 | 25.02 | 25.61 | 25.02 | 25.13 | 24.96 | -0.24% | 12,555 |
| Sep 9, 2025 | 25.51 | 25.51 | 25.15 | 25.19 | 24.85 | -0.98% | 22,959 |
| Sep 8, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.10 | -0.27% | 1,815 |
| Sep 5, 2025 | 25.56 | 25.67 | 25.51 | 25.51 | 25.17 | -0.12% | 940 |
| Sep 4, 2025 | 25.35 | 25.54 | 25.35 | 25.54 | 25.20 | 0.92% | 620 |
| Sep 3, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 24.97 | -0.91% | 1,298 |
| Sep 2, 2025 | 25.47 | 26.33 | 25.40 | 25.54 | 25.20 | 0.55% | 15,289 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | -0.33% | 366 |
| Aug 28, 2025 | 25.30 | 25.49 | 25.29 | 25.49 | 25.14 | 0.41% | 1,268 |
| Aug 26, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.04 | -0.34% | 600 |
| Aug 22, 2025 | 25.36 | 25.47 | 25.33 | 25.47 | 25.12 | 0.46% | 1,545 |
| Aug 21, 2025 | 25.35 | 25.35 | 25.29 | 25.35 | 25.01 | 0.23% | 2,105 |
| Aug 20, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 24.95 | 0.17% | 937 |