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 28, 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 (%)
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%)
Nov 02, 2020 9.088 9.094 8.914 8.914 7,887 -0.17(-1.91%)
Oct 30, 2020 8.894 9.103 8.894 9.088 2,841 +0.23(+2.57%)
Oct 29, 2020 8.854 8.860 8.818 8.860 1,854 +0.00(+0.00%)
Oct 28, 2020 8.833 8.947 8.833 8.860 10,990 -0.03(-0.38%)
Oct 27, 2020 8.867 8.894 8.833 8.894 2,177 +0.01(+0.09%)
Oct 26, 2020 8.946 8.946 8.830 8.886 5,275 +0.09(+1.01%)
Oct 23, 2020 8.887 8.887 8.797 8.797 1,944 -0.10(-1.13%)
Oct 22, 2020 8.899 8.904 8.773 8.897 5,981 +0.04(+0.49%)
Oct 21, 2020 8.874 8.874 8.767 8.854 883 +0.04(+0.46%)
Oct 20, 2020 8.813 8.813 8.813 8.813 330 +0.01(+0.08%)
Oct 19, 2020 8.800 8.813 8.800 8.807 1,003 -0.03(-0.38%)
Oct 16, 2020 8.769 8.840 8.769 8.840 8,075 +0.03(+0.34%)
Oct 15, 2020 8.760 8.810 8.760 8.810 1,549 +0.04(+0.50%)
Oct 14, 2020 8.894 8.894 8.733 8.767 2,762 -0.06(-0.68%)
Oct 13, 2020 8.894 8.894 8.813 8.827 3,062 +0.02(+0.19%)
Oct 12, 2020 8.813 8.813 8.810 8.810 719 -0.18(-1.97%)
Oct 09, 2020 8.700 9.522 8.606 8.987 58,472 +0.29(+3.31%)
Oct 08, 2020 8.837 8.837 8.536 8.700 18,932 -0.08(-0.90%)
Oct 07, 2020 8.764 8.827 8.746 8.778 10,949 +0.10(+1.13%)
Oct 06, 2020 8.674 8.801 8.660 8.680 7,302 +0.03(+0.30%)
Oct 05, 2020 8.516 8.746 8.516 8.654 9,703 -0.08(-0.86%)
Oct 02, 2020 8.628 8.909 8.355 8.729 3,968 +0.02(+0.19%)
Oct 01, 2020 8.680 8.962 8.647 8.713 5,058 +0.11(+1.29%)
Sep 30, 2020 8.648 8.713 8.595 8.602 2,329 +0.05(+0.62%)
Sep 29, 2020 8.706 8.706 8.189 8.549 23,727 -0.30(-3.44%)
Sep 28, 2020 8.958 9.034 8.791 8.854 6,070 +0.06(+0.63%)
Sep 25, 2020 8.798 8.798 8.795 8.798 915 +0.00(+0.04%)
Sep 24, 2020 8.811 8.811 8.795 8.795 3,600 +0.02(+0.19%)
Sep 23, 2020 8.785 8.864 8.778 8.778 1,213 -0.10(-1.18%)
Sep 22, 2020 8.831 8.958 8.831 8.883 11,236 -0.03(-0.29%)
Sep 21, 2020 9.007 9.007 8.778 8.909 10,934 -0.13(-1.45%)
Sep 18, 2020 9.040 9.040 9.008 9.040 1,526 +0.03(+0.36%)
Sep 17, 2020 9.067 9.126 8.818 9.008 3,249 +0.03(+0.36%)
Sep 16, 2020 8.752 9.008 8.615 8.975 16,395 +0.24(+2.78%)
Sep 15, 2020 8.667 8.988 8.667 8.732 9,764 +0.07(+0.76%)
Sep 14, 2020 8.503 8.680 8.484 8.667 13,723 +0.21(+2.48%)
Sep 11, 2020 8.601 8.601 8.457 8.457 14,196 -0.16(-1.83%)
Sep 10, 2020 8.899 8.899 8.353 8.615 6,660 +0.10(+1.23%)
Sep 09, 2020 8.666 8.666 8.484 8.510 5,123 -0.06(-0.68%)
Sep 08, 2020 8.464 8.933 8.406 8.568 7,083 +0.10(+1.23%)
Sep 04, 2020 8.516 8.536 8.307 8.464 10,904 +0.04(+0.46%)
Sep 03, 2020 8.477 8.868 8.360 8.425 40,264 +0.07(+0.78%)
Sep 02, 2020 8.360 8.441 8.360 8.360 6,969 -0.02(-0.19%)
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.