Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Eagle Point Income Company Inc (EIC)
Eagle Point Income Company Inc (EIC) Historical

EIC Eagle Point Income Company Inc

15.96

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

EIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	15.96	0.00	0.00%	15.94	15.96	15.92	49,543
Jul 18 2024	15.96	0.00	0.00%	16.00	16.00	15.94	96,675
Jul 17 2024	15.96	-0.01	-0.06%	15.99	15.9998	15.9101	131,683
Jul 16 2024	15.97	0.02	0.13%	15.97	16.00	15.9501	149,277
Jul 15 2024	15.95	0.01	0.06%	15.86	15.98	15.86	117,517
Jul 12 2024	15.94	-0.15	-0.93%	16.12	16.14	15.90	123,323
Jul 11 2024	16.09	-0.27	-1.65%	16.27	16.34	16.07	136,393
Jul 10 2024	16.36	0.05	0.31%	16.32	16.37	16.242	139,902
Jul 09 2024	16.31	0.10	0.62%	16.25	16.31	16.17	150,533
Jul 08 2024	16.21	0.15	0.93%	16.11	16.21	16.08	142,546
Jul 05 2024	16.06	0.00	0.00%	16.09	16.10	16.02	84,656
Jul 03 2024	16.06	0.20	1.26%	15.85	16.07	15.85	110,576
Jul 02 2024	15.86	0.05	0.32%	15.88	15.88	15.83	142,626
Jul 01 2024	15.81	0.01	0.06%	15.85	15.89	15.80	102,913
Jun 28 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0
Jun 27 2024	15.80	0.07	0.45%	15.79	15.83	15.75	66,228
Jun 26 2024	15.73	-0.03	-0.19%	15.79	15.79	15.72	90,114
Jun 25 2024	15.76	0.01	0.06%	15.76	15.77	15.7301	100,882
Jun 24 2024	15.75	0.07	0.45%	15.74	15.8085	15.65	115,785
Jun 21 2024	15.68	-0.03	-0.19%	15.71	15.76	15.66	83,071
Jun 20 2024	15.71	0.06	0.38%	15.72	15.75	15.6601	128,608
Jun 18 2024	15.65	0.05	0.32%	15.65	15.6988	15.60	140,437
Jun 17 2024	15.60	0.01	0.06%	15.60	15.65	15.59	78,119
Jun 14 2024	15.59	-0.13	-0.83%	15.69	15.70	15.57	115,627
Jun 13 2024	15.72	-0.16	-1.01%	15.82	15.95	15.68	92,741
Jun 12 2024	15.88	0.27	1.73%	15.68	15.91	15.60	156,875
Jun 11 2024	15.61	-0.27	-1.70%	15.77	15.7799	15.60	301,743
Jun 10 2024	15.88	-0.20	-1.24%	15.95	16.04	15.86	175,905
Jun 07 2024	16.08	0.08	0.50%	16.08	16.1199	16.0072	94,799
Jun 06 2024	16.00	-0.04	-0.25%	16.00	16.03	16.00	141,926
Jun 05 2024	16.04	-0.07	-0.43%	16.01	16.07	16.01	189,929
Jun 04 2024	16.11	-0.04	-0.25%	16.20	16.20	15.9802	110,730
Jun 03 2024	16.15	0.04	0.25%	16.15	16.20	16.13	290,845
May 31 2024	16.11	0.04	0.25%	16.19	16.19	16.09	94,870
May 30 2024	16.07	0.01	0.06%	16.03	16.11	16.0013	84,742
May 29 2024	16.06	-0.12	-0.74%	16.24	16.24	15.9851	99,013
May 28 2024	16.18	0.03	0.19%	16.225	16.262	16.16	59,330
May 24 2024	16.15	-0.03	-0.19%	16.20	16.20	16.12	57,181
May 23 2024	16.18	-0.03	-0.19%	16.30	16.30	16.15	73,268
May 22 2024	16.21	-0.04	-0.25%	16.28	16.33	16.19	80,164
May 21 2024	16.25	0.05	0.31%	16.20	16.38	16.19	124,371
May 20 2024	16.20	-0.01	-0.06%	16.30	16.3399	16.11	112,810
May 17 2024	16.21	-0.05	-0.31%	16.30	16.37	16.18	74,397
May 16 2024	16.26	-0.08	-0.49%	16.36	16.3899	16.2027	48,608
May 15 2024	16.34	0.22	1.36%	16.26	16.485	16.2216	82,496
May 14 2024	16.12	-0.09	-0.56%	16.27	16.27	16.07	103,568
May 13 2024	16.21	0.17	1.06%	16.03	16.31	16.01	93,817
May 10 2024	16.04	-0.18	-1.11%	16.02	16.1199	15.97	68,458
May 09 2024	16.22	0.37	2.33%	15.90	16.25	15.85	119,220
May 08 2024	15.85	0.01	0.06%	15.80	15.9699	15.77	60,244
May 07 2024	15.84	0.15	0.96%	15.72	16.0899	15.65	144,081
May 06 2024	15.69	0.20	1.29%	15.56	15.69	15.5201	217,929
May 03 2024	15.49	0.01	0.06%	15.52	15.58	15.46	279,091
May 02 2024	15.48	0.00	0.00%	15.55	15.55	15.44	109,735
May 01 2024	15.48	0.08	0.52%	15.50	15.55	15.38	128,880
Apr 30 2024	15.40	-0.03	-0.19%	15.52	15.5721	15.2609	112,718
Apr 29 2024	15.43	0.05	0.33%	15.40	15.4831	15.26	153,875
Apr 26 2024	15.38	-0.08	-0.52%	15.55	15.5799	15.26	190,012
Apr 25 2024	15.46	-0.15	-0.96%	15.55	15.60	15.43	185,670
Apr 24 2024	15.61	-0.08	-0.51%	15.79	15.7998	15.54	110,728
Apr 23 2024	15.69	0.09	0.58%	15.70	15.7791	15.62	278,653

Eagle Point Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions