Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
25.21
-0.09 (-0.34%)
Jun 10, 2026, 4:00 PM EDT - Market closed
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 25.20 | 25.36 | 25.20 | 25.21 | 25.21 | 0.34% | 2,366 |
| Jun 9, 2026 | 25.29 | 25.33 | 25.29 | 25.29 | 25.12 | -0.14% | 1,461 |
| Jun 8, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.16 | -0.02% | 1,795 |
| Jun 5, 2026 | 25.29 | 25.35 | 25.29 | 25.33 | 25.16 | -0.04% | 665 |
| Jun 4, 2026 | 25.30 | 25.36 | 25.30 | 25.34 | 25.17 | 0.20% | 4,436 |
| Jun 3, 2026 | 25.20 | 25.30 | 25.20 | 25.29 | 25.12 | 0.30% | 1,111 |
| Jun 2, 2026 | 25.20 | 25.33 | 25.20 | 25.22 | 25.05 | -0.30% | 2,822 |
| Jun 1, 2026 | 25.33 | 25.35 | 25.28 | 25.29 | 25.12 | -0.04% | 719 |
| May 29, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 25.13 | -0.12% | 2,140 |
| May 28, 2026 | 25.21 | 25.36 | 25.21 | 25.33 | 25.16 | 0.56% | 912 |
| May 27, 2026 | 25.18 | 25.36 | 25.18 | 25.19 | 25.02 | 0.03% | 1,610 |
| May 26, 2026 | 25.13 | 25.19 | 25.09 | 25.18 | 25.01 | 0.02% | 5,787 |
| May 22, 2026 | 25.16 | 25.19 | 25.08 | 25.18 | 25.01 | -0.20% | 2,090 |
| May 21, 2026 | 25.22 | 25.29 | 25.22 | 25.23 | 25.06 | 0.40% | 1,840 |
| May 20, 2026 | 25.27 | 25.27 | 25.10 | 25.13 | 24.96 | -0.12% | 4,519 |
| May 19, 2026 | 25.23 | 25.23 | 25.10 | 25.16 | 24.99 | - | 7,507 |
| May 18, 2026 | 25.18 | 25.23 | 25.16 | 25.16 | 24.99 | -0.16% | 2,146 |
| May 15, 2026 | 25.18 | 25.23 | 25.18 | 25.20 | 25.03 | 0.04% | 4,646 |
| May 14, 2026 | 25.18 | 25.23 | 25.18 | 25.19 | 25.02 | -0.06% | 708 |
| May 13, 2026 | 25.16 | 25.22 | 25.16 | 25.21 | 25.04 | 0.13% | 1,051 |
| May 12, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.00 | -0.21% | 711 |
| May 11, 2026 | 25.14 | 25.22 | 25.13 | 25.22 | 25.06 | 0.73% | 6,363 |
| May 8, 2026 | 25.19 | 25.23 | 25.19 | 25.21 | 24.87 | -0.08% | 3,778 |
| May 7, 2026 | 25.20 | 25.29 | 25.18 | 25.23 | 24.89 | - | 2,597 |
| May 6, 2026 | 25.24 | 25.30 | 25.17 | 25.23 | 24.89 | 0.28% | 2,901 |
| May 5, 2026 | 25.19 | 25.30 | 25.16 | 25.16 | 24.82 | -0.38% | 5,494 |
| May 4, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 24.92 | 0.02% | 1,718 |
| May 1, 2026 | 25.20 | 25.27 | 25.17 | 25.25 | 24.91 | -0.04% | 3,354 |
| Apr 30, 2026 | 25.30 | 25.36 | 25.26 | 25.26 | 24.92 | -0.16% | 2,485 |
| Apr 29, 2026 | 25.20 | 25.33 | 25.20 | 25.30 | 24.96 | 0.32% | 647 |
| Apr 28, 2026 | 25.25 | 25.36 | 25.21 | 25.22 | 24.88 | -0.51% | 2,167 |
| Apr 27, 2026 | 25.25 | 25.36 | 25.25 | 25.35 | 25.01 | 0.20% | 4,122 |
| Apr 24, 2026 | 25.20 | 25.35 | 25.20 | 25.30 | 24.96 | 0.04% | 1,659 |
| Apr 23, 2026 | 25.25 | 25.30 | 25.21 | 25.29 | 24.95 | 0.20% | 3,208 |
| Apr 22, 2026 | 25.16 | 25.28 | 25.16 | 25.24 | 24.90 | 0.32% | 1,543 |
| Apr 21, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.82 | -0.08% | 2,438 |
| Apr 20, 2026 | 25.16 | 25.25 | 25.16 | 25.18 | 24.84 | -0.47% | 1,475 |
| Apr 17, 2026 | 25.28 | 25.30 | 25.06 | 25.30 | 24.96 | - | 9,823 |
| Apr 16, 2026 | 25.36 | 25.36 | 25.25 | 25.30 | 24.96 | 0.30% | 3,281 |
| Apr 15, 2026 | 25.25 | 25.25 | 25.22 | 25.23 | 24.89 | -0.18% | 4,668 |
| Apr 14, 2026 | 25.19 | 25.50 | 25.19 | 25.27 | 24.93 | 0.29% | 7,614 |
| Apr 13, 2026 | 25.35 | 25.35 | 25.18 | 25.20 | 24.86 | -0.05% | 3,009 |
| Apr 10, 2026 | 25.08 | 25.25 | 25.01 | 25.21 | 24.87 | 0.88% | 14,155 |
| Apr 9, 2026 | 25.01 | 25.23 | 25.00 | 25.16 | 24.66 | 0.24% | 3,138 |
| Apr 8, 2026 | 25.02 | 25.48 | 25.01 | 25.10 | 24.60 | 0.34% | 29,224 |
| Apr 7, 2026 | 25.03 | 25.03 | 24.91 | 25.02 | 24.51 | 0.06% | 14,933 |
| Apr 6, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.50 | 0.04% | 8,942 |
| Apr 2, 2026 | 24.90 | 24.99 | 24.90 | 24.99 | 24.49 | 0.12% | 5,509 |
| Apr 1, 2026 | 24.98 | 24.98 | 24.94 | 24.96 | 24.46 | 0.16% | 2,761 |
| Mar 31, 2026 | 24.90 | 24.98 | 24.90 | 24.92 | 24.42 | -0.04% | 11,590 |