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

Eagle Point Income Company (NY: EIC )

16.17 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:07 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 (%)
Feb 26, 2021 10.36 10.50 10.36 10.41 7,601 +0.01(+0.05%)
Feb 25, 2021 10.55 10.55 10.22 10.40 13,965 -0.19(-1.80%)
Feb 24, 2021 10.54 10.60 10.51 10.59 7,780 +0.05(+0.52%)
Feb 23, 2021 10.52 10.54 10.36 10.54 20,974 +0.17(+1.65%)
Feb 22, 2021 10.45 10.53 10.36 10.36 15,468 -0.08(-0.78%)
Feb 19, 2021 10.44 10.46 10.44 10.45 1,315 +0.01(+0.07%)
Feb 18, 2021 10.41 10.44 10.33 10.44 5,123 +0.01(+0.07%)
Feb 17, 2021 10.43 10.44 10.39 10.43 7,131 -0.01(-0.13%)
Feb 16, 2021 10.46 10.46 10.40 10.45 18,686 -0.03(-0.26%)
Feb 12, 2021 10.49 10.49 10.41 10.47 4,239 -0.01(-0.13%)
Feb 11, 2021 10.54 10.54 10.49 10.49 6,704 +0.02(+0.20%)
Feb 10, 2021 10.34 10.55 10.34 10.47 5,142 +0.20(+1.92%)
Feb 09, 2021 10.39 10.39 10.27 10.27 1,475 -0.19(-1.82%)
Feb 08, 2021 10.55 10.55 10.23 10.46 7,180 +0.13(+1.25%)
Feb 05, 2021 10.45 10.45 10.33 10.33 9,110 -0.04(-0.39%)
Feb 04, 2021 10.34 10.37 10.34 10.37 7,537 +0.06(+0.59%)
Feb 03, 2021 10.31 10.31 10.30 10.31 5,657 +0.00(+0.05%)
Feb 02, 2021 10.30 10.37 10.28 10.31 6,950 -0.05(-0.51%)
Feb 01, 2021 10.11 10.37 10.11 10.36 4,386 +0.27(+2.70%)
Jan 29, 2021 10.14 10.14 10.09 10.09 7,053 +0.00(+0.00%)
Jan 28, 2021 10.15 10.19 10.09 10.09 6,360 -0.03(-0.34%)
Jan 27, 2021 10.32 10.32 10.12 10.12 13,290 -0.17(-1.65%)
Jan 26, 2021 10.28 10.34 10.28 10.29 1,293 +0.01(+0.13%)
Jan 25, 2021 10.28 10.38 10.23 10.28 27,112 -0.02(-0.17%)
Jan 22, 2021 10.32 10.32 10.29 10.29 1,322 -0.03(-0.31%)
Jan 21, 2021 10.38 10.38 10.31 10.33 12,774 -0.05(-0.52%)
Jan 20, 2021 10.45 10.45 10.21 10.38 6,679 -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 10.38 10.18 10.38 3,967 +0.10(+0.93%)
Jan 14, 2021 10.36 10.36 10.28 10.28 17,507 -0.09(-0.85%)
Jan 13, 2021 9.957 10.37 9.957 10.37 3,974 +0.08(+0.79%)
Jan 12, 2021 10.32 10.32 10.24 10.29 2,155 +0.06(+0.60%)
Jan 11, 2021 10.31 10.31 10.21 10.23 8,388 +0.04(+0.40%)
Jan 08, 2021 10.18 10.19 10.16 10.19 6,204 +0.03(+0.33%)
Jan 07, 2021 10.01 10.15 10.01 10.15 4,762 +0.20(+2.04%)
Jan 06, 2021 9.897 9.985 9.897 9.951 2,477 +0.07(+0.68%)
Jan 05, 2021 9.985 9.985 9.883 9.883 14,179 -0.10(-1.02%)
Jan 04, 2021 9.877 9.985 9.870 9.985 3,303 +0.23(+2.36%)
Dec 31, 2020 9.755 9.755 9.755 5,072 +0.00(+0.00%)
Dec 30, 2020 9.653 9.877 9.653 9.755 5,072 +0.00(+0.00%)
Dec 29, 2020 10.03 10.03 9.430 9.755 9,306 -0.26(-2.57%)
Dec 28, 2020 10.05 10.14 9.917 10.01 12,687 -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 2,644 +0.08(+0.80%)
Dec 22, 2020 10.01 10.29 10.01 10.05 4,199 -0.00(-0.02%)
Dec 21, 2020 10.32 10.47 9.946 10.06 7,935 -0.30(-2.89%)
Dec 18, 2020 10.36 10.36 10.24 10.35 8,420 -0.03(-0.26%)
Dec 17, 2020 10.13 10.42 10.13 10.38 10,251 +0.25(+2.44%)
Dec 16, 2020 10.09 10.15 10.09 10.13 6,164 +0.05(+0.47%)
Dec 15, 2020 10.23 10.23 10.07 10.09 4,852 -0.07(-0.68%)
Dec 14, 2020 10.07 10.16 10.07 10.16 2,431 +0.04(+0.35%)
Dec 11, 2020 10.07 10.16 9.985 10.12 24,817 +0.02(+0.20%)
Dec 10, 2020 9.525 10.22 9.525 10.10 33,286 +0.62(+6.49%)
Dec 09, 2020 9.349 9.484 9.349 9.484 7,397 +0.07(+0.72%)
Dec 08, 2020 9.296 9.417 9.287 9.417 22,541 +0.20(+2.12%)
Dec 07, 2020 9.228 9.322 9.188 9.221 20,239 -0.01(-0.07%)
Dec 04, 2020 9.336 9.336 8.993 9.228 26,296 -0.03(-0.29%)
Dec 03, 2020 9.255 9.382 9.255 9.255 23,622 +0.00(+0.00%)
Dec 02, 2020 9.491 9.592 9.255 9.255 18,887 -0.20(-2.14%)
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.