Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EICC Eagle Point Income Company Inc

24.90

-0.03 (-0.12%)

Jul 15 2024 - Closed

Delayed by 15 minutes

EICC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	24.90	-0.03	-0.12%	24.95	24.95	24.89	8,831
Jul 12 2024	24.93	-0.01	-0.04%	24.88	24.95	24.88	26,050
Jul 11 2024	24.94	-0.07	-0.28%	24.95	24.98	24.90	11,481
Jul 10 2024	25.01	-0.03	-0.12%	25.04	25.08	25.00	12,899
Jul 09 2024	25.04	0.03	0.12%	25.04	25.05	24.95	18,105
Jul 08 2024	25.01	0.02	0.08%	25.00	25.07	24.97	17,182
Jul 05 2024	24.99	-0.02	-0.08%	24.99	25.01	24.94	19,037
Jul 03 2024	25.01	0.03	0.12%	24.98	25.07	24.97	11,610
Jul 02 2024	24.98	-0.01	-0.04%	25.00	25.05	24.93	23,146
Jul 01 2024	24.99	0.02	0.09%	25.00	25.05	24.95	13,956
Jun 28 2024	24.97	0.00	0.00%	24.97	24.97	24.97	0
Jun 27 2024	24.97	-0.01	-0.03%	25.05	25.05	24.96	9,775
Jun 26 2024	24.98	0.00	-0.01%	24.99	25.01	24.96	18,772
Jun 25 2024	24.98	-0.01	-0.04%	25.00	25.01	24.98	8,120
Jun 24 2024	24.99	-0.03	-0.12%	25.02	25.03	24.98	6,034
Jun 21 2024	25.02	0.04	0.16%	25.01	25.02	25.00	1,350
Jun 20 2024	24.98	-0.01	-0.04%	25.00	25.00	24.96	8,006
Jun 18 2024	24.99	-0.01	-0.04%	25.05	25.05	24.97	7,295
Jun 17 2024	25.00	0.01	0.04%	25.03	25.06	24.98	2,881
Jun 14 2024	24.99	-0.03	-0.12%	25.03	25.04	24.97	13,479
Jun 13 2024	25.02	0.04	0.16%	25.07	25.07	25.00	3,682
Jun 12 2024	24.98	-0.07	-0.28%	25.08	25.08	24.96	13,758
Jun 11 2024	25.05	-0.02	-0.08%	25.07	25.07	25.03	2,060
Jun 10 2024	25.07	-0.02	-0.08%	24.98	25.10	24.98	4,365
Jun 07 2024	25.09	0.01	0.04%	25.09	25.13	25.00	10,336
Jun 06 2024	25.08	-0.06	-0.24%	25.14	25.17	25.00	31,403
Jun 05 2024	25.14	-0.03	-0.12%	25.16	25.16	25.14	1,758
Jun 04 2024	25.17	0.08	0.30%	25.11	25.45	25.11	5,470
Jun 03 2024	25.10	0.07	0.30%	25.02	25.10	24.99	3,222
May 31 2024	25.02	0.04	0.14%	25.00	25.02	25.00	8,542
May 30 2024	24.98	-0.03	-0.10%	25.02	25.02	24.90	4,999
May 29 2024	25.01	0.00	0.00%	25.00	25.05	24.96	4,917
May 28 2024	25.01	0.06	0.24%	25.10	25.10	24.97	7,050
May 24 2024	24.95	0.00	0.00%	24.95	24.95	24.90	4,202
May 23 2024	24.95	-0.04	-0.16%	24.96	25.00	24.95	7,449
May 22 2024	24.99	-0.01	-0.04%	25.00	25.00	24.95	5,302
May 21 2024	25.00	0.00	0.00%	25.00	25.00	24.98	6,483
May 20 2024	25.00	-0.09	-0.36%	25.10	25.10	25.00	13,664
May 17 2024	25.09	-0.01	-0.04%	25.03	25.15	25.00	16,269
May 16 2024	25.10	0.03	0.11%	25.02	25.16	25.02	4,731
May 15 2024	25.07	0.07	0.29%	24.96	25.08	24.96	4,199
May 14 2024	25.00	0.01	0.04%	25.00	25.01	24.98	4,677
May 13 2024	24.99	-0.02	-0.08%	24.95	25.08	24.92	18,894
May 10 2024	25.01	0.00	0.00%	24.94	25.01	24.92	19,281
May 09 2024	25.01	0.01	0.04%	25.02	25.08	25.00	19,224
May 08 2024	25.00	0.00	-0.01%	24.99	25.00	24.90	15,128
May 07 2024	25.00	-0.01	-0.03%	25.00	25.04	24.97	12,729
May 06 2024	25.01	-0.01	-0.04%	25.02	25.05	25.00	4,250
May 03 2024	25.02	0.04	0.18%	24.98	25.04	24.97	24,670
May 02 2024	24.98	0.03	0.10%	25.00	25.00	24.98	3,015
May 01 2024	24.95	0.03	0.13%	25.00	25.00	24.90	4,325
Apr 30 2024	24.92	0.00	-0.01%	24.88	24.97	24.88	2,531
Apr 29 2024	24.92	-0.04	-0.16%	24.92	24.94	24.85	7,344
Apr 26 2024	24.96	0.06	0.24%	24.93	24.99	24.92	4,557
Apr 25 2024	24.90	-0.09	-0.36%	24.97	24.97	24.88	4,558
Apr 24 2024	24.99	-0.01	-0.04%	24.95	25.05	24.95	5,832
Apr 23 2024	25.00	0.07	0.28%	24.98	25.00	24.93	15,028
Apr 22 2024	24.93	0.05	0.20%	24.87	24.95	24.84	9,506
Apr 19 2024	24.88	-0.02	-0.08%	24.90	24.90	24.85	9,263
Apr 18 2024	24.90	0.12	0.48%	24.80	24.90	24.75	22,971
Apr 17 2024	24.78	0.00	0.01%	24.80	24.81	24.73	14,689

Eagle Point Income

Exchange Traded Fund Ubs...

Hanison Construction (PK)

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