Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
25.27
+0.07 (0.28%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.20 | 25.32 | 25.20 | 25.27 | 25.27 | 0.28% | 2,510 |
| Aug 6, 2025 | 25.18 | 25.20 | 25.15 | 25.20 | 25.20 | 0.24% | 4,683 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.13 | 25.14 | 25.14 | 0.04% | 1,984 |
| Aug 4, 2025 | 25.19 | 25.19 | 25.12 | 25.13 | 25.13 | -0.33% | 3,364 |
| Aug 1, 2025 | 25.13 | 25.23 | 25.13 | 25.21 | 25.21 | 0.39% | 1,753 |
| Jul 31, 2025 | 25.32 | 25.32 | 25.12 | 25.12 | 25.12 | -0.38% | 961 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.10 | 25.21 | 25.21 | 0.02% | 1,062 |
| Jul 29, 2025 | 25.05 | 25.21 | 25.05 | 25.21 | 25.21 | 0.03% | 2,179 |
| Jul 28, 2025 | 24.98 | 25.29 | 24.98 | 25.20 | 25.20 | 1.00% | 3,386 |
| Jul 25, 2025 | 25.05 | 25.05 | 24.65 | 24.95 | 24.95 | -0.40% | 18,245 |
| Jul 24, 2025 | 25.02 | 25.05 | 24.99 | 25.05 | 25.05 | - | 5,015 |
| Jul 23, 2025 | 25.31 | 25.31 | 25.02 | 25.05 | 25.05 | -0.44% | 6,107 |
| Jul 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.33% | 357 |
| Jul 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.02% | 350 |
| Jul 18, 2025 | 25.18 | 25.30 | 25.18 | 25.24 | 25.24 | 0.08% | 2,141 |
| Jul 17, 2025 | 25.13 | 25.25 | 25.13 | 25.22 | 25.22 | 0.28% | 2,730 |
| Jul 16, 2025 | 25.11 | 25.25 | 25.01 | 25.15 | 25.15 | 0.20% | 10,795 |
| Jul 15, 2025 | 24.99 | 25.48 | 24.99 | 25.10 | 25.10 | 0.28% | 5,372 |
| Jul 14, 2025 | 25.05 | 25.05 | 24.95 | 25.03 | 25.03 | -0.52% | 3,121 |
| Jul 11, 2025 | 25.04 | 25.20 | 25.04 | 25.16 | 25.16 | 0.20% | 4,205 |
| Jul 10, 2025 | 25.48 | 25.48 | 25.06 | 25.11 | 24.94 | 0.12% | 7,393 |
| Jul 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | - | 5,876 |
| Jul 8, 2025 | 25.05 | 25.14 | 25.05 | 25.08 | 24.91 | -0.12% | 5,595 |
| Jul 7, 2025 | 25.10 | 25.13 | 25.06 | 25.11 | 24.94 | 0.12% | 2,461 |
| Jul 3, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 24.91 | 0.08% | 3,129 |
| Jul 2, 2025 | 25.05 | 25.13 | 25.03 | 25.06 | 24.89 | 0.04% | 2,625 |
| Jul 1, 2025 | 25.09 | 25.09 | 25.03 | 25.05 | 24.88 | - | 1,638 |
| Jun 30, 2025 | 24.98 | 25.05 | 24.95 | 25.05 | 24.88 | 0.56% | 8,269 |
| Jun 27, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.74 | -0.20% | 923 |
| Jun 26, 2025 | 24.91 | 24.96 | 24.90 | 24.96 | 24.79 | 0.20% | 3,468 |
| Jun 25, 2025 | 24.86 | 25.00 | 24.86 | 24.91 | 24.74 | -0.08% | 1,732 |
| Jun 24, 2025 | 24.78 | 24.93 | 24.78 | 24.93 | 24.76 | -0.29% | 845 |
| Jun 23, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 24.84 | 0.13% | 2,018 |
| Jun 20, 2025 | 24.98 | 25.04 | 24.97 | 24.97 | 24.80 | 0.08% | 2,361 |
| Jun 18, 2025 | 24.80 | 24.95 | 24.65 | 24.95 | 24.78 | 0.16% | 4,201 |
| Jun 17, 2025 | 24.96 | 24.99 | 24.87 | 24.91 | 24.74 | -0.36% | 1,586 |
| Jun 16, 2025 | 25.00 | 25.01 | 24.96 | 25.00 | 24.83 | 0.13% | 5,209 |
| Jun 13, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.80 | 0.09% | 1,848 |
| Jun 12, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.78 | -0.10% | 417 |
| Jun 11, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.80 | 0.22% | 6,845 |
| Jun 10, 2025 | 24.91 | 24.93 | 24.88 | 24.92 | 24.75 | -0.40% | 3,142 |
| Jun 9, 2025 | 25.00 | 25.13 | 24.99 | 25.02 | 24.68 | 0.16% | 8,573 |
| Jun 6, 2025 | 25.11 | 25.13 | 24.98 | 24.98 | 24.64 | -0.13% | 2,001 |
| Jun 5, 2025 | 24.97 | 25.01 | 24.96 | 25.01 | 24.67 | 0.20% | 1,201 |
| Jun 4, 2025 | 24.94 | 24.97 | 24.89 | 24.96 | 24.62 | 0.52% | 3,347 |
| Jun 3, 2025 | 24.94 | 24.94 | 24.80 | 24.83 | 24.50 | -0.20% | 8,240 |
| Jun 2, 2025 | 24.88 | 24.94 | 24.82 | 24.88 | 24.55 | 0.12% | 2,613 |
| May 30, 2025 | 24.68 | 24.85 | 24.68 | 24.85 | 24.52 | 0.65% | 2,364 |
| May 29, 2025 | 24.70 | 24.72 | 24.65 | 24.69 | 24.36 | - | 3,694 |
| May 28, 2025 | 24.70 | 24.75 | 24.65 | 24.69 | 24.36 | -0.20% | 5,188 |