Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Income Company (NY: EIC )

16.18 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.13 10.13 10.08 10.08 7,056 +0.00(+0.00%)
Jan 28, 2021 10.14 10.19 10.08 10.08 6,364 -0.03(-0.34%)
Jan 27, 2021 10.31 10.31 10.11 10.11 13,297 -0.17(-1.65%)
Jan 26, 2021 10.27 10.34 10.27 10.28 1,293 +0.01(+0.13%)
Jan 25, 2021 10.28 10.37 10.22 10.27 27,127 -0.02(-0.17%)
Jan 22, 2021 10.32 10.32 10.29 10.29 1,323 -0.03(-0.31%)
Jan 21, 2021 10.37 10.37 10.30 10.32 12,781 -0.05(-0.52%)
Jan 20, 2021 10.44 10.44 10.20 10.37 6,683 -0.05(-0.52%)
Jan 19, 2021 10.28 10.43 10.28 10.43 793 +0.05(+0.52%)
Jan 15, 2021 10.18 10.37 10.18 10.37 3,969 +0.10(+0.93%)
Jan 14, 2021 10.36 10.36 10.28 10.28 17,517 -0.09(-0.85%)
Jan 13, 2021 9.951 10.37 9.951 10.37 3,976 +0.08(+0.79%)
Jan 12, 2021 10.31 10.31 10.24 10.28 2,156 +0.06(+0.60%)
Jan 11, 2021 10.30 10.30 10.20 10.22 8,393 +0.04(+0.40%)
Jan 08, 2021 10.18 10.18 10.16 10.18 6,207 +0.03(+0.33%)
Jan 07, 2021 10.01 10.15 10.01 10.15 4,765 +0.20(+2.04%)
Jan 06, 2021 9.892 9.979 9.892 9.946 2,478 +0.07(+0.68%)
Jan 05, 2021 9.979 9.979 9.878 9.878 14,187 -0.10(-1.02%)
Jan 04, 2021 9.871 9.979 9.864 9.979 3,304 +0.23(+2.36%)
Dec 31, 2020 9.749 9.749 9.749 5,075 +0.00(+0.00%)
Dec 30, 2020 9.648 9.871 9.648 9.749 5,075 +0.00(+0.00%)
Dec 29, 2020 10.02 10.02 9.425 9.749 9,311 -0.26(-2.57%)
Dec 28, 2020 10.05 10.13 9.912 10.01 12,694 -0.14(-1.40%)
Dec 24, 2020 10.15 10.15 10.15 10.15 886 +0.02(+0.20%)
Dec 23, 2020 10.26 10.49 10.13 10.13 2,645 +0.08(+0.80%)
Dec 22, 2020 10.01 10.28 10.01 10.05 4,202 -0.00(-0.02%)
Dec 21, 2020 10.31 10.47 9.941 10.05 7,940 -0.30(-2.89%)
Dec 18, 2020 10.36 10.36 10.23 10.35 8,424 -0.03(-0.26%)
Dec 17, 2020 10.12 10.42 10.12 10.38 10,257 +0.25(+2.44%)
Dec 16, 2020 10.08 10.15 10.08 10.13 6,167 +0.05(+0.47%)
Dec 15, 2020 10.22 10.22 10.06 10.08 4,855 -0.07(-0.68%)
Dec 14, 2020 10.06 10.15 10.06 10.15 2,432 +0.04(+0.35%)
Dec 11, 2020 10.07 10.15 9.979 10.11 24,830 +0.02(+0.20%)
Dec 10, 2020 9.519 10.22 9.519 10.09 33,304 +0.62(+6.49%)
Dec 09, 2020 9.344 9.479 9.344 9.479 7,401 +0.07(+0.72%)
Dec 08, 2020 9.290 9.412 9.281 9.412 22,554 +0.20(+2.12%)
Dec 07, 2020 9.223 9.317 9.183 9.216 20,250 -0.01(-0.07%)
Dec 04, 2020 9.331 9.331 8.988 9.223 26,310 -0.03(-0.29%)
Dec 03, 2020 9.250 9.377 9.250 9.250 23,634 +0.00(+0.00%)
Dec 02, 2020 9.486 9.586 9.250 9.250 18,897 -0.20(-2.14%)
Dec 01, 2020 9.586 9.822 9.382 9.452 14,634 -0.13(-1.40%)
Nov 30, 2020 10.16 10.16 9.471 9.586 10,192 +0.20(+2.15%)
Nov 27, 2020 9.452 9.452 9.351 9.385 1,337 +0.02(+0.19%)
Nov 25, 2020 9.418 9.418 9.324 9.367 2,972 -0.00(-0.05%)
Nov 24, 2020 9.284 9.371 9.284 9.371 15,243 +0.08(+0.87%)
Nov 23, 2020 9.082 9.311 9.082 9.290 10,154 +0.28(+3.06%)
Nov 20, 2020 8.934 9.122 8.931 9.015 31,215 +0.11(+1.21%)
Nov 19, 2020 8.968 8.978 8.900 8.907 21,100 -0.04(-0.45%)
Nov 18, 2020 9.075 9.075 8.908 8.947 20,733 +0.00(+0.00%)
Nov 17, 2020 8.895 8.952 8.895 8.947 7,858 -0.01(-0.08%)
Nov 16, 2020 8.932 8.998 8.932 8.954 2,174 -0.06(-0.67%)
Nov 13, 2020 8.990 9.015 8.990 9.015 3,121 +0.00(+0.00%)
Nov 12, 2020 8.988 9.015 8.961 9.015 4,181 +0.07(+0.75%)
Nov 11, 2020 9.006 9.017 8.914 8.947 11,138 -0.11(-1.19%)
Nov 10, 2020 9.001 9.061 8.873 9.055 7,429 +0.14(+1.58%)
Nov 09, 2020 9.087 9.087 8.820 8.914 11,422 +0.07(+0.83%)
Nov 06, 2020 8.887 9.208 8.800 8.840 14,655 +0.04(+0.46%)
Nov 05, 2020 8.894 9.235 8.800 8.800 7,208 -0.13(-1.42%)
Nov 04, 2020 8.974 8.974 8.827 8.927 4,281 -0.03(-0.37%)
Nov 03, 2020 8.961 8.961 8.954 8.961 2,392 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.