Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
24.99
+0.03 (0.12%)
Apr 2, 2026, 4:00 PM EDT - Market closed
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.90 | 24.99 | 24.90 | 24.99 | 24.99 | 0.12% | 5,509 |
| Apr 1, 2026 | 24.98 | 24.98 | 24.94 | 24.96 | 24.96 | 0.16% | 2,761 |
| Mar 31, 2026 | 24.90 | 24.98 | 24.90 | 24.92 | 24.92 | -0.04% | 11,590 |
| Mar 30, 2026 | 24.90 | 24.98 | 24.90 | 24.93 | 24.93 | -0.16% | 4,247 |
| Mar 27, 2026 | 24.96 | 25.11 | 24.92 | 24.97 | 24.97 | 0.08% | 22,089 |
| Mar 26, 2026 | 24.95 | 25.13 | 24.95 | 24.95 | 24.95 | -0.20% | 7,006 |
| Mar 25, 2026 | 24.95 | 25.20 | 24.95 | 25.00 | 25.00 | 0.07% | 10,377 |
| Mar 24, 2026 | 24.98 | 25.01 | 24.95 | 24.98 | 24.98 | 0.13% | 6,648 |
| Mar 23, 2026 | 25.02 | 25.05 | 24.95 | 24.95 | 24.95 | -0.16% | 4,887 |
| Mar 20, 2026 | 24.95 | 25.05 | 24.95 | 24.99 | 24.99 | -0.04% | 7,707 |
| Mar 19, 2026 | 24.95 | 25.10 | 24.95 | 25.00 | 25.00 | -0.08% | 9,847 |
| Mar 18, 2026 | 25.00 | 25.25 | 24.95 | 25.02 | 25.02 | -0.24% | 19,064 |
| Mar 17, 2026 | 25.07 | 25.10 | 25.05 | 25.08 | 25.08 | -0.04% | 4,316 |
| Mar 16, 2026 | 25.00 | 25.10 | 25.00 | 25.09 | 25.09 | 0.24% | 5,329 |
| Mar 13, 2026 | 25.08 | 25.11 | 24.99 | 25.03 | 25.03 | -0.14% | 9,015 |
| Mar 12, 2026 | 25.03 | 25.10 | 25.03 | 25.07 | 25.07 | -0.06% | 867 |
| Mar 11, 2026 | 25.10 | 25.13 | 24.95 | 25.08 | 25.08 | -0.63% | 4,973 |
| Mar 10, 2026 | 25.10 | 25.24 | 25.10 | 25.24 | 25.07 | 0.37% | 2,832 |
| Mar 9, 2026 | 25.19 | 25.19 | 25.12 | 25.15 | 24.98 | -0.15% | 3,033 |
| Mar 6, 2026 | 25.10 | 25.19 | 25.10 | 25.19 | 25.02 | 0.30% | 1,973 |
| Mar 5, 2026 | 25.10 | 25.24 | 25.10 | 25.11 | 24.94 | -0.08% | 850 |
| Mar 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.16% | 652 |
| Mar 3, 2026 | 25.07 | 25.20 | 25.07 | 25.09 | 24.92 | -0.26% | 3,293 |
| Mar 2, 2026 | 25.18 | 25.21 | 25.11 | 25.16 | 24.99 | 0.02% | 5,013 |
| Feb 27, 2026 | 25.10 | 25.19 | 25.10 | 25.15 | 24.98 | 0.48% | 12,020 |
| Feb 26, 2026 | 25.08 | 25.15 | 25.03 | 25.03 | 24.86 | -0.34% | 12,102 |
| Feb 25, 2026 | 25.08 | 25.13 | 25.08 | 25.12 | 24.95 | 0.04% | 5,653 |
| Feb 24, 2026 | 25.08 | 25.12 | 25.08 | 25.11 | 24.94 | 0.10% | 1,113 |
| Feb 23, 2026 | 25.10 | 25.14 | 25.08 | 25.08 | 24.91 | -0.10% | 6,031 |
| Feb 20, 2026 | 25.11 | 25.15 | 25.10 | 25.11 | 24.94 | -0.14% | 5,421 |
| Feb 19, 2026 | 25.10 | 25.20 | 25.10 | 25.14 | 24.97 | -0.04% | 3,114 |
| Feb 18, 2026 | 25.17 | 25.24 | 25.14 | 25.15 | 24.98 | -0.32% | 6,348 |
| Feb 17, 2026 | 25.16 | 25.25 | 25.14 | 25.23 | 25.06 | -0.02% | 8,525 |
| Feb 13, 2026 | 25.15 | 25.24 | 25.15 | 25.24 | 25.07 | 0.04% | 1,496 |
| Feb 12, 2026 | 25.16 | 25.23 | 25.16 | 25.23 | 25.06 | -0.06% | 1,622 |
| Feb 11, 2026 | 25.13 | 25.24 | 25.13 | 25.24 | 25.07 | 0.16% | 4,029 |
| Feb 10, 2026 | 25.12 | 25.21 | 25.12 | 25.20 | 25.03 | 0.14% | 3,884 |
| Feb 9, 2026 | 25.10 | 25.18 | 25.10 | 25.17 | 25.00 | -0.30% | 3,380 |
| Feb 6, 2026 | 25.18 | 25.25 | 25.18 | 25.24 | 24.90 | - | 5,146 |
| Feb 5, 2026 | 25.25 | 25.26 | 25.22 | 25.24 | 24.90 | -0.04% | 4,221 |
| Feb 4, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 24.91 | -0.04% | 3,048 |
| Feb 3, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 24.92 | 0.04% | 3,635 |
| Feb 2, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 24.91 | 0.04% | 2,101 |
| Jan 30, 2026 | 25.22 | 25.25 | 25.21 | 25.24 | 24.90 | - | 2,671 |
| Jan 29, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 24.90 | 0.08% | 408 |
| Jan 28, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 24.88 | -0.10% | 2,781 |
| Jan 27, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 24.91 | 0.10% | 1,443 |
| Jan 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.88 | -0.06% | 1,947 |
| Jan 23, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 24.90 | - | 1,256 |
| Jan 22, 2026 | 25.25 | 25.26 | 25.24 | 25.24 | 24.90 | -0.08% | 3,503 |