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

Eagle Point Income Company (NY: EIC )

16.11 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2020 9.592 9.828 9.388 9.457 14,626 -0.13(-1.40%)
Nov 30, 2020 10.17 10.17 9.476 9.592 10,187 +0.20(+2.15%)
Nov 27, 2020 9.457 9.457 9.356 9.390 1,337 +0.02(+0.19%)
Nov 25, 2020 9.423 9.423 9.329 9.372 2,971 -0.00(-0.05%)
Nov 24, 2020 9.289 9.376 9.289 9.376 15,235 +0.08(+0.87%)
Nov 23, 2020 9.087 9.316 9.087 9.296 10,148 +0.28(+3.06%)
Nov 20, 2020 8.939 9.127 8.936 9.020 31,198 +0.11(+1.21%)
Nov 19, 2020 8.972 8.983 8.905 8.912 21,088 -0.04(-0.45%)
Nov 18, 2020 9.080 9.080 8.913 8.952 20,722 +0.00(+0.00%)
Nov 17, 2020 8.899 8.957 8.899 8.952 7,854 -0.01(-0.08%)
Nov 16, 2020 8.937 9.003 8.937 8.959 2,173 -0.06(-0.67%)
Nov 13, 2020 8.995 9.020 8.995 9.020 3,119 +0.00(+0.00%)
Nov 12, 2020 8.993 9.020 8.966 9.020 4,179 +0.07(+0.75%)
Nov 11, 2020 9.011 9.022 8.919 8.952 11,132 -0.11(-1.19%)
Nov 10, 2020 9.006 9.066 8.878 9.060 7,425 +0.14(+1.58%)
Nov 09, 2020 9.092 9.092 8.825 8.919 11,416 +0.07(+0.83%)
Nov 06, 2020 8.892 9.213 8.805 8.845 14,647 +0.04(+0.46%)
Nov 05, 2020 8.899 9.240 8.805 8.805 7,204 -0.13(-1.42%)
Nov 04, 2020 8.979 8.979 8.832 8.932 4,279 -0.03(-0.37%)
Nov 03, 2020 8.965 8.965 8.958 8.965 2,391 +0.05(+0.53%)
Nov 02, 2020 9.093 9.099 8.919 8.919 7,882 -0.17(-1.91%)
Oct 30, 2020 8.899 9.108 8.899 9.093 2,839 +0.23(+2.57%)
Oct 29, 2020 8.858 8.865 8.823 8.865 1,853 +0.00(+0.00%)
Oct 28, 2020 8.838 8.952 8.838 8.865 10,984 -0.03(-0.38%)
Oct 27, 2020 8.872 8.899 8.838 8.899 2,176 +0.01(+0.09%)
Oct 26, 2020 8.950 8.950 8.835 8.890 5,273 +0.09(+1.01%)
Oct 23, 2020 8.892 8.892 8.801 8.801 1,943 -0.10(-1.13%)
Oct 22, 2020 8.904 8.909 8.778 8.902 5,978 +0.04(+0.49%)
Oct 21, 2020 8.879 8.879 8.771 8.858 883 +0.04(+0.46%)
Oct 20, 2020 8.818 8.818 8.818 8.818 330 +0.01(+0.08%)
Oct 19, 2020 8.805 8.818 8.805 8.812 1,002 -0.03(-0.38%)
Oct 16, 2020 8.774 8.845 8.774 8.845 8,071 +0.03(+0.34%)
Oct 15, 2020 8.765 8.815 8.765 8.815 1,548 +0.04(+0.50%)
Oct 14, 2020 8.899 8.899 8.738 8.771 2,760 -0.06(-0.68%)
Oct 13, 2020 8.899 8.899 8.818 8.832 3,061 +0.02(+0.19%)
Oct 12, 2020 8.818 8.818 8.815 8.815 718 -0.18(-1.97%)
Oct 09, 2020 8.704 9.527 8.611 8.992 58,440 +0.29(+3.31%)
Oct 08, 2020 8.842 8.842 8.541 8.704 18,922 -0.08(-0.90%)
Oct 07, 2020 8.769 8.832 8.750 8.783 10,943 +0.10(+1.13%)
Oct 06, 2020 8.678 8.806 8.665 8.685 7,298 +0.03(+0.30%)
Oct 05, 2020 8.521 8.750 8.521 8.659 9,698 -0.08(-0.86%)
Oct 02, 2020 8.632 8.914 8.359 8.734 3,966 +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.