Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
24.56
+0.06 (0.24%)
May 1, 2025, 12:15 PM EDT - Market open
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 24.59 | 24.60 | 24.49 | 24.50 | 24.50 | - | 6,860 |
| Apr 30, 2025 | 24.50 | 24.58 | 24.48 | 24.50 | 24.50 | -0.16% | 17,045 |
| Apr 29, 2025 | 24.51 | 24.62 | 24.46 | 24.54 | 24.54 | -0.20% | 9,995 |
| Apr 28, 2025 | 24.80 | 24.80 | 24.47 | 24.59 | 24.59 | -0.04% | 41,866 |
| Apr 25, 2025 | 24.60 | 24.69 | 24.56 | 24.60 | 24.60 | - | 4,763 |
| Apr 24, 2025 | 24.69 | 24.69 | 24.49 | 24.60 | 24.60 | 0.21% | 21,279 |
| Apr 23, 2025 | 24.58 | 24.75 | 24.48 | 24.55 | 24.55 | 0.45% | 5,397 |
| Apr 22, 2025 | 24.55 | 24.55 | 24.43 | 24.44 | 24.44 | -0.13% | 6,360 |
| Apr 21, 2025 | 24.67 | 24.78 | 24.46 | 24.47 | 24.47 | -0.76% | 3,091 |
| Apr 17, 2025 | 24.76 | 24.76 | 24.66 | 24.66 | 24.66 | 0.49% | 1,760 |
| Apr 16, 2025 | 24.73 | 24.79 | 24.54 | 24.54 | 24.54 | -0.45% | 4,344 |
| Apr 15, 2025 | 24.69 | 24.91 | 24.49 | 24.65 | 24.65 | -0.80% | 19,127 |
| Apr 14, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 0.42% | 1,540 |
| Apr 11, 2025 | 24.79 | 24.82 | 24.70 | 24.75 | 24.75 | -0.34% | 3,541 |
| Apr 10, 2025 | 24.91 | 24.91 | 24.83 | 24.83 | 24.83 | -0.44% | 1,566 |
| Apr 9, 2025 | 24.89 | 25.15 | 24.70 | 24.94 | 24.77 | 0.11% | 7,886 |
| Apr 8, 2025 | 24.92 | 24.92 | 24.69 | 24.91 | 24.75 | 0.54% | 10,299 |
| Apr 7, 2025 | 24.69 | 24.95 | 24.48 | 24.78 | 24.61 | 0.12% | 8,509 |
| Apr 4, 2025 | 24.85 | 25.00 | 24.46 | 24.75 | 24.58 | -0.80% | 16,036 |
| Apr 3, 2025 | 24.98 | 25.00 | 24.90 | 24.95 | 24.78 | -0.24% | 13,771 |
| Apr 2, 2025 | 25.01 | 25.01 | 25.00 | 25.01 | 24.84 | - | 2,845 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.00 | 25.01 | 24.84 | -0.24% | 3,036 |
| Mar 31, 2025 | 25.05 | 25.08 | 25.00 | 25.07 | 24.90 | 0.16% | 11,879 |
| Mar 28, 2025 | 25.02 | 25.03 | 25.00 | 25.03 | 24.86 | 0.12% | 2,401 |
| Mar 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | - | 5,782 |
| Mar 26, 2025 | 25.00 | 25.00 | 24.95 | 25.00 | 24.83 | 0.06% | 2,273 |
| Mar 25, 2025 | 24.94 | 24.99 | 24.92 | 24.99 | 24.82 | 0.38% | 2,696 |
| Mar 24, 2025 | 24.88 | 25.00 | 24.88 | 24.89 | 24.72 | -0.19% | 839 |
| Mar 21, 2025 | 24.95 | 24.99 | 24.92 | 24.94 | 24.77 | 0.03% | 2,855 |
| Mar 20, 2025 | 24.96 | 24.98 | 24.89 | 24.93 | 24.76 | 0.28% | 6,400 |
| Mar 19, 2025 | 25.01 | 25.01 | 24.86 | 24.86 | 24.69 | -0.56% | 13,269 |
| Mar 18, 2025 | 25.00 | 25.00 | 24.91 | 25.00 | 24.83 | 0.20% | 11,392 |
| Mar 17, 2025 | 24.94 | 24.99 | 24.94 | 24.95 | 24.78 | 0.15% | 11,785 |
| Mar 14, 2025 | 24.95 | 24.95 | 24.81 | 24.91 | 24.74 | 0.01% | 7,341 |
| Mar 13, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.74 | -0.04% | 3,522 |
| Mar 12, 2025 | 24.91 | 24.94 | 24.91 | 24.92 | 24.75 | 0.12% | 3,984 |
| Mar 11, 2025 | 25.00 | 25.00 | 24.80 | 24.89 | 24.72 | -0.48% | 13,856 |
| Mar 10, 2025 | 25.04 | 25.06 | 25.01 | 25.01 | 24.67 | -0.08% | 5,914 |
| Mar 7, 2025 | 25.07 | 25.07 | 25.01 | 25.03 | 24.69 | 0.08% | 5,650 |
| Mar 6, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.67 | - | 1,601 |
| Mar 5, 2025 | 25.10 | 25.15 | 25.00 | 25.01 | 24.67 | -0.52% | 7,843 |
| Mar 4, 2025 | 25.08 | 25.14 | 25.02 | 25.14 | 24.80 | 0.52% | 4,394 |
| Mar 3, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 24.67 | - | 9,807 |
| Feb 28, 2025 | 25.06 | 25.06 | 25.00 | 25.01 | 24.67 | - | 5,506 |
| Feb 27, 2025 | 24.97 | 25.14 | 24.97 | 25.01 | 24.67 | 0.08% | 6,360 |
| Feb 26, 2025 | 25.05 | 25.05 | 24.95 | 24.99 | 24.65 | -0.32% | 10,268 |
| Feb 25, 2025 | 25.01 | 25.12 | 24.95 | 25.07 | 24.73 | 0.48% | 1,455 |
| Feb 24, 2025 | 24.95 | 24.96 | 24.93 | 24.95 | 24.61 | - | 4,892 |
| Feb 21, 2025 | 24.95 | 24.98 | 24.94 | 24.95 | 24.61 | - | 3,837 |
| Feb 20, 2025 | 24.90 | 24.98 | 24.89 | 24.95 | 24.61 | 0.20% | 11,294 |