Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
25.31
+0.07 (0.28%)
Jul 31, 2026, 4:00 PM EDT - Market closed
EIIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.24 | 25.35 | 25.22 | 25.31 | 25.31 | 0.28% | 14,043 |
| Jul 30, 2026 | 25.22 | 25.29 | 25.22 | 25.24 | 25.24 | 0.08% | 1,481 |
| Jul 29, 2026 | 25.23 | 25.26 | 25.22 | 25.22 | 25.22 | -0.04% | 3,559 |
| Jul 28, 2026 | 25.29 | 25.32 | 25.23 | 25.23 | 25.23 | -0.24% | 6,503 |
| Jul 27, 2026 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | - | 1,026 |
| Jul 24, 2026 | 25.23 | 25.34 | 25.23 | 25.29 | 25.29 | -0.02% | 1,557 |
| Jul 23, 2026 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 0.02% | 2,788 |
| Jul 22, 2026 | 25.28 | 25.32 | 25.26 | 25.29 | 25.29 | 0.08% | 3,185 |
| Jul 21, 2026 | 25.26 | 25.33 | 25.25 | 25.27 | 25.27 | -0.12% | 3,002 |
| Jul 20, 2026 | 25.21 | 25.31 | 25.21 | 25.30 | 25.30 | 0.08% | 2,525 |
| Jul 17, 2026 | 25.24 | 25.30 | 25.20 | 25.28 | 25.28 | -0.04% | 4,945 |
| Jul 16, 2026 | 25.28 | 25.32 | 25.25 | 25.29 | 25.29 | 0.16% | 7,743 |
| Jul 15, 2026 | 25.23 | 25.32 | 25.23 | 25.25 | 25.25 | -0.04% | 1,820 |
| Jul 14, 2026 | 25.21 | 25.32 | 25.20 | 25.26 | 25.26 | - | 4,816 |
| Jul 13, 2026 | 25.13 | 25.32 | 25.13 | 25.26 | 25.26 | 0.51% | 7,196 |
| Jul 10, 2026 | 25.31 | 25.35 | 25.30 | 25.30 | 25.13 | - | 9,263 |
| Jul 9, 2026 | 25.28 | 25.40 | 25.28 | 25.30 | 25.13 | -0.43% | 8,966 |
| Jul 8, 2026 | 25.26 | 25.41 | 25.22 | 25.41 | 25.24 | 0.28% | 20,033 |
| Jul 7, 2026 | 25.44 | 25.44 | 25.29 | 25.34 | 25.17 | -0.27% | 17,241 |
| Jul 6, 2026 | 25.39 | 25.44 | 25.21 | 25.41 | 25.24 | 0.43% | 20,560 |
| Jul 2, 2026 | 25.23 | 25.37 | 25.23 | 25.30 | 25.13 | -0.08% | 11,466 |
| Jul 1, 2026 | 25.35 | 25.37 | 25.27 | 25.32 | 25.15 | - | 4,629 |
| Jun 30, 2026 | 25.22 | 25.52 | 25.22 | 25.32 | 25.15 | 0.08% | 4,081 |
| Jun 29, 2026 | 25.41 | 25.41 | 25.30 | 25.30 | 25.13 | 0.36% | 2,020 |
| Jun 26, 2026 | 25.21 | 25.37 | 25.21 | 25.21 | 25.04 | -0.38% | 3,122 |
| Jun 25, 2026 | 25.41 | 25.41 | 25.30 | 25.31 | 25.14 | 0.29% | 3,923 |
| Jun 24, 2026 | 25.32 | 25.32 | 25.23 | 25.23 | 25.06 | -0.07% | 3,897 |
| Jun 23, 2026 | 25.20 | 25.52 | 25.16 | 25.25 | 25.08 | 0.02% | 1,110 |
| Jun 22, 2026 | 25.25 | 25.25 | 25.20 | 25.25 | 25.08 | -0.05% | 1,724 |
| Jun 18, 2026 | 25.39 | 25.39 | 25.26 | 25.26 | 25.09 | -0.08% | 976 |
| Jun 17, 2026 | 25.29 | 25.36 | 25.28 | 25.28 | 25.11 | -0.31% | 2,068 |
| Jun 16, 2026 | 25.25 | 25.36 | 25.20 | 25.36 | 25.19 | 0.47% | 4,297 |
| Jun 15, 2026 | 25.15 | 25.24 | 25.15 | 25.24 | 25.07 | 0.16% | 498 |
| Jun 12, 2026 | 25.13 | 25.22 | 25.13 | 25.20 | 25.03 | -0.04% | 2,096 |
| Jun 11, 2026 | 25.11 | 25.36 | 25.11 | 25.21 | 25.04 | 0.02% | 2,135 |
| Jun 10, 2026 | 25.20 | 25.36 | 25.20 | 25.21 | 25.04 | 0.34% | 2,366 |
| Jun 9, 2026 | 25.29 | 25.33 | 25.29 | 25.29 | 24.95 | -0.14% | 1,461 |
| Jun 8, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 24.99 | -0.02% | 1,795 |
| Jun 5, 2026 | 25.29 | 25.35 | 25.29 | 25.33 | 24.99 | -0.04% | 665 |
| Jun 4, 2026 | 25.30 | 25.36 | 25.30 | 25.34 | 25.00 | 0.20% | 4,436 |
| Jun 3, 2026 | 25.20 | 25.30 | 25.20 | 25.29 | 24.95 | 0.30% | 1,111 |
| Jun 2, 2026 | 25.20 | 25.33 | 25.20 | 25.22 | 24.88 | -0.30% | 2,822 |
| Jun 1, 2026 | 25.33 | 25.35 | 25.28 | 25.29 | 24.95 | -0.04% | 719 |
| May 29, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 24.96 | -0.12% | 2,140 |
| May 28, 2026 | 25.21 | 25.36 | 25.21 | 25.33 | 24.99 | 0.56% | 912 |
| May 27, 2026 | 25.18 | 25.36 | 25.18 | 25.19 | 24.85 | 0.03% | 1,610 |
| May 26, 2026 | 25.13 | 25.19 | 25.09 | 25.18 | 24.85 | 0.02% | 5,787 |
| May 22, 2026 | 25.16 | 25.19 | 25.08 | 25.18 | 24.84 | -0.20% | 2,090 |
| May 21, 2026 | 25.22 | 25.29 | 25.22 | 25.23 | 24.89 | 0.40% | 1,840 |
| May 20, 2026 | 25.27 | 25.27 | 25.10 | 25.13 | 24.79 | -0.12% | 4,519 |