Indicators

Eagle Point Income Company (NY: EIC )

16.08 +0.08 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.591	6.653	6.548	6.615	23,916	+0.01(+0.08%)
May 28, 2020	6.566	6.705	6.460	6.609	111,694	+0.16(+2.50%)
May 27, 2020	5.862	6.691	5.841	6.448	161,804	+0.59(+9.99%)
May 26, 2020	5.700	6.031	5.700	5.862	28,244	+0.04(+0.64%)
May 22, 2020	5.900	5.900	5.790	5.825	4,333	+0.03(+0.54%)
May 21, 2020	5.862	5.862	5.747	5.794	21,310	+0.00(+0.00%)
May 20, 2020	5.794	5.950	5.778	5.794	20,985	+0.03(+0.54%)
May 19, 2020	5.912	5.915	5.626	5.763	19,470	-0.03(-0.54%)
May 18, 2020	5.819	5.856	5.703	5.794	77,241	+0.11(+1.86%)
May 15, 2020	5.619	5.725	5.619	5.688	3,370	+0.02(+0.33%)
May 14, 2020	5.140	5.725	5.140	5.669	10,910	+0.12(+2.13%)
May 13, 2020	5.619	5.641	5.498	5.551	18,123	-0.11(-1.87%)
May 12, 2020	5.776	5.778	5.644	5.657	6,900	+0.03(+0.54%)
May 11, 2020	5.855	5.855	5.610	5.627	6,759	-0.04(-0.75%)
May 08, 2020	5.657	5.768	5.558	5.669	42,100	-0.04(-0.76%)
May 07, 2020	5.657	5.712	5.601	5.712	26,397	+0.00(+0.00%)
May 06, 2020	5.743	5.806	5.558	5.712	27,621	+0.01(+0.22%)
May 05, 2020	5.844	5.844	5.694	5.700	18,971	-0.06(-0.97%)
May 04, 2020	5.929	5.929	5.756	5.756	7,468	-0.19(-3.12%)

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.