Skip to main content
logo
Eagle Point Institutional Income Fund (EIIA)
NYSE: EIIA · Real-Time Price · USD · Preferred Stock
25.17
+0.01 (0.04%)
Sep 28, 2026, 11:22 AM EDT - Market open

EIIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202625.1625.1625.1625.16--100
Sep 25, 202625.1225.1625.1225.1625.160.04%949
Sep 24, 202625.0525.1525.0525.1525.150.48%1,708
Sep 23, 202625.1825.3924.9525.0325.03-0.91%15,808
Sep 22, 202625.2025.2625.2025.2625.260.24%7,341
Sep 21, 202625.1525.2025.1525.2025.200.28%8,134
Sep 18, 202625.1725.1725.1225.1325.130.12%1,120
Sep 17, 202625.1025.1025.1025.1025.10-553
Sep 16, 202625.0325.1025.0325.1025.10-762
Sep 15, 202625.0225.1025.0225.1025.100.16%1,763
Sep 14, 202625.0725.0725.0025.0625.06-0.17%8,018
Sep 11, 202625.1825.1825.0725.1025.10-0.39%1,445
Sep 10, 202625.0625.2125.0625.2025.200.60%3,593
Sep 9, 202625.1625.3425.1625.2225.05-3,706
Sep 8, 202625.2225.2425.2225.2225.05-5,830
Sep 4, 202625.1525.3625.1525.2225.05-4,895
Sep 3, 202625.1325.2425.1225.2225.050.08%11,445
Sep 2, 202625.2025.2025.1625.2025.030.12%4,146
Sep 1, 202625.1425.2025.1425.1725.000.08%1,468
Aug 31, 202625.2025.2025.1525.1524.98-0.08%878
Aug 28, 202625.1825.2425.1725.1725.00-0.04%4,563
Aug 27, 202625.1625.2625.1625.1825.01-0.20%5,289
Aug 26, 202625.1825.2325.1125.2325.06-0.04%6,341
Aug 25, 202625.1725.2625.1725.2425.070.08%3,282
Aug 24, 202625.1825.4025.1825.2225.05-0.08%10,019
Aug 21, 202625.1725.3125.1725.2425.070.24%1,819
Aug 20, 202625.1925.2625.1825.1825.01-0.04%4,288
Aug 19, 202625.2225.3225.1625.1925.02-3,570
Aug 18, 202625.2325.2325.1925.1925.02-0.83%1,512
Aug 17, 202625.2425.4025.2425.4025.230.51%1,985
Aug 14, 202625.2725.2725.2725.2725.10-0.18%383
Aug 13, 202625.2325.3225.2325.3225.150.22%1,761
Aug 12, 202625.1925.2625.1925.2625.09-0.24%2,103
Aug 11, 202625.1725.3325.1725.3225.150.87%2,432
Aug 10, 202625.2325.3325.2325.2724.930.04%3,724
Aug 7, 202625.2625.3125.2225.2624.92-0.08%4,631
Aug 6, 202625.2425.3325.2425.2824.940.12%5,109
Aug 5, 202625.2725.2725.2225.2524.91-0.28%2,096
Aug 4, 202625.3825.3825.3025.3224.98-2,241
Aug 3, 202625.3925.3925.2025.3224.980.04%12,018
Jul 31, 202625.2425.3525.2225.3124.970.28%14,043
Jul 30, 202625.2225.2925.2225.2424.900.08%1,481
Jul 29, 202625.2325.2625.2225.2224.88-0.04%3,559
Jul 28, 202625.2925.3225.2325.2324.89-0.24%6,503
Jul 27, 202625.2625.2925.2625.2924.95-1,026
Jul 24, 202625.2325.3425.2325.2924.95-0.02%1,557
Jul 23, 202625.2325.3025.2325.3024.960.02%2,788
Jul 22, 202625.2825.3225.2625.2924.950.08%3,185
Jul 21, 202625.2625.3325.2525.2724.93-0.12%3,002
Jul 20, 202625.2125.3125.2125.3024.960.08%2,525