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

Eagle Point Income Company (NY: EIC )

16.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 8.652 8.718 8.600 8.606 2,328 +0.05(+0.62%)
Sep 29, 2020 8.711 8.711 8.193 8.554 23,714 -0.30(-3.44%)
Sep 28, 2020 8.963 9.039 8.796 8.859 6,067 +0.06(+0.63%)
Sep 25, 2020 8.803 8.803 8.800 8.803 915 +0.00(+0.04%)
Sep 24, 2020 8.816 8.816 8.800 8.800 3,599 +0.02(+0.19%)
Sep 23, 2020 8.790 8.868 8.783 8.783 1,212 -0.10(-1.18%)
Sep 22, 2020 8.836 8.963 8.836 8.888 11,230 -0.03(-0.29%)
Sep 21, 2020 9.012 9.012 8.783 8.914 10,928 -0.13(-1.45%)
Sep 18, 2020 9.045 9.045 9.013 9.045 1,525 +0.03(+0.36%)
Sep 17, 2020 9.072 9.131 8.822 9.013 3,248 +0.03(+0.36%)
Sep 16, 2020 8.757 9.013 8.619 8.980 16,387 +0.24(+2.78%)
Sep 15, 2020 8.672 8.993 8.672 8.737 9,759 +0.07(+0.76%)
Sep 14, 2020 8.508 8.685 8.488 8.672 13,715 +0.21(+2.48%)
Sep 11, 2020 8.605 8.605 8.462 8.462 14,188 -0.16(-1.83%)
Sep 10, 2020 8.904 8.904 8.357 8.619 6,656 +0.10(+1.23%)
Sep 09, 2020 8.671 8.671 8.488 8.514 5,120 -0.06(-0.68%)
Sep 08, 2020 8.469 8.938 8.410 8.573 7,079 +0.10(+1.23%)
Sep 04, 2020 8.521 8.540 8.311 8.469 10,898 +0.04(+0.46%)
Sep 03, 2020 8.482 8.873 8.365 8.430 40,242 +0.07(+0.78%)
Sep 02, 2020 8.365 8.446 8.365 8.365 6,966 -0.02(-0.19%)
Sep 01, 2020 8.371 8.420 8.352 8.381 6,685 +0.01(+0.12%)
Aug 31, 2020 8.482 8.482 8.228 8.371 9,856 -0.11(-1.31%)
Aug 28, 2020 8.384 8.488 8.071 8.482 16,117 +0.01(+0.15%)
Aug 27, 2020 8.606 8.606 8.469 8.469 1,126 +0.10(+1.17%)
Aug 26, 2020 8.384 8.404 8.371 8.371 19,515 -0.08(-0.96%)
Aug 25, 2020 8.371 8.501 8.371 8.453 7,463 +0.07(+0.78%)
Aug 24, 2020 8.402 8.404 8.314 8.387 4,336 -0.08(-0.96%)
Aug 21, 2020 8.384 8.469 8.299 8.469 21,337 +0.03(+0.39%)
Aug 20, 2020 8.508 8.540 8.436 8.436 2,279 +0.03(+0.39%)
Aug 19, 2020 8.340 8.469 8.340 8.404 7,595 -0.01(-0.15%)
Aug 18, 2020 8.280 8.501 8.280 8.417 20,683 -0.04(-0.44%)
Aug 17, 2020 8.277 8.567 8.277 8.454 27,305 +0.17(+2.06%)
Aug 14, 2020 8.306 8.306 8.260 8.283 2,456 -0.00(-0.04%)
Aug 13, 2020 8.339 8.339 8.286 8.286 739 -0.01(-0.08%)
Aug 12, 2020 8.501 8.501 8.208 8.293 11,342 +0.11(+1.35%)
Aug 11, 2020 8.482 8.482 8.078 8.182 15,255 -0.23(-2.71%)
Aug 10, 2020 8.242 8.410 8.203 8.410 8,649 +0.14(+1.72%)
Aug 07, 2020 8.294 8.358 8.164 8.268 5,405 +0.03(+0.31%)
Aug 06, 2020 8.248 8.248 8.164 8.242 5,680 +0.05(+0.63%)
Aug 05, 2020 8.158 8.287 8.041 8.190 11,599 -0.01(-0.08%)
Aug 04, 2020 8.271 8.287 8.180 8.197 7,165 -0.03(-0.31%)
Aug 03, 2020 8.410 8.410 8.075 8.222 6,448 -0.19(-2.23%)
Jul 31, 2020 8.358 8.410 8.035 8.410 18,843 +0.05(+0.54%)
Jul 30, 2020 8.404 8.417 8.352 8.365 5,246 -0.05(-0.62%)
Jul 29, 2020 8.286 8.417 8.286 8.417 13,192 +0.12(+1.48%)
Jul 28, 2020 8.203 8.294 8.171 8.294 15,376 +0.03(+0.39%)
Jul 27, 2020 8.313 8.411 8.235 8.261 28,806 +0.03(+0.39%)
Jul 24, 2020 8.488 8.721 8.164 8.229 80,471 -0.34(-4.01%)
Jul 23, 2020 8.721 8.721 8.514 8.573 5,935 +0.14(+1.62%)
Jul 22, 2020 8.617 8.727 8.423 8.436 20,150 -0.21(-2.40%)
Jul 21, 2020 8.708 8.708 8.579 8.643 7,952 +0.09(+1.06%)
Jul 20, 2020 8.663 8.727 8.553 8.553 20,323 -0.17(-2.00%)
Jul 17, 2020 8.553 8.740 8.553 8.727 2,162 +0.15(+1.74%)
Jul 16, 2020 8.708 8.740 8.579 8.579 8,437 -0.12(-1.33%)
Jul 15, 2020 8.870 8.870 8.679 8.694 3,347 -0.10(-1.19%)
Jul 14, 2020 8.579 8.831 8.579 8.799 10,767 +0.27(+3.19%)
Jul 13, 2020 8.935 8.947 8.527 8.527 15,697 -0.36(-4.01%)
Jul 10, 2020 8.980 8.999 8.430 8.883 13,746 -0.14(-1.51%)
Jul 09, 2020 8.406 9.197 8.341 9.019 42,177 +0.73(+8.81%)
Jul 08, 2020 8.485 8.485 8.288 8.288 1,231 +0.19(+2.35%)
Jul 07, 2020 8.339 8.352 7.863 8.098 19,237 -0.14(-1.70%)
Jul 06, 2020 8.206 8.485 8.206 8.238 28,925 +0.01(+0.15%)
Jul 02, 2020 8.339 8.428 8.199 8.225 20,940 +0.01(+0.14%)
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.