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

Eagle Point Income Company (NY: EIC )

16.08 +0.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2020 5.990 5.990 5.941 5.941 38,376 -0.05(-0.82%)
Apr 30, 2020 5.990 5.997 5.929 5.990 83,664 +0.00(+0.00%)
Apr 29, 2020 5.984 6.009 5.914 5.990 56,556 +0.07(+1.15%)
Apr 28, 2020 6.188 6.188 5.922 5.922 11,002 -0.07(-1.24%)
Apr 27, 2020 6.003 6.018 5.997 5.997 15,637 +0.01(+0.10%)
Apr 24, 2020 6.021 6.040 5.923 5.990 14,087 -0.05(-0.82%)
Apr 23, 2020 5.898 6.114 5.836 6.040 8,849 +0.33(+5.79%)
Apr 22, 2020 5.472 5.789 5.385 5.709 9,045 +0.39(+7.38%)
Apr 21, 2020 5.682 6.330 5.317 5.317 44,026 -0.64(-10.68%)
Apr 20, 2020 6.484 6.484 5.947 5.953 27,657 -0.40(-6.34%)
Apr 17, 2020 6.698 6.855 6.237 6.357 37,890 -0.34(-5.13%)
Apr 16, 2020 6.849 6.855 6.639 6.701 23,399 -0.06(-0.92%)
Apr 15, 2020 6.515 7.028 6.515 6.762 26,079 +0.12(+1.86%)
Apr 14, 2020 6.754 6.754 6.284 6.639 53,936 +0.12(+1.90%)
Apr 13, 2020 6.651 6.904 6.300 6.515 45,988 -0.04(-0.57%)
Apr 09, 2020 6.459 7.517 6.303 6.552 81,610 +0.38(+6.23%)
Apr 08, 2020 5.520 6.267 5.487 6.168 41,448 +0.53(+9.44%)
Apr 07, 2020 5.655 5.943 5.281 5.636 34,113 +0.37(+7.10%)
Apr 06, 2020 5.024 5.312 5.003 5.263 18,656 +0.39(+7.94%)
Apr 03, 2020 5.563 5.563 4.595 4.875 31,012 -0.95(-16.32%)
Apr 02, 2020 6.127 6.127 5.361 5.826 36,005 -0.49(-7.73%)
Apr 01, 2020 6.794 7.065 6.315 6.315 34,565 -0.24(-3.67%)
Mar 31, 2020 6.978 7.639 6.445 6.555 53,183 -0.22(-3.25%)
Mar 30, 2020 6.684 6.951 6.439 6.776 58,654 -0.27(-3.83%)
Mar 27, 2020 7.560 7.665 7.046 7.046 47,497 -0.18(-2.54%)
Mar 26, 2020 6.433 8.075 6.433 7.229 118,759 +0.91(+14.41%)
Mar 25, 2020 6.127 6.514 6.067 6.319 65,558 +0.41(+6.94%)
Mar 24, 2020 5.385 6.078 5.385 5.909 60,722 +0.68(+12.94%)
Mar 23, 2020 5.440 5.440 4.901 5.232 12,486 -0.33(-5.95%)
Mar 20, 2020 5.293 5.606 4.846 5.563 47,171 -0.06(-1.09%)
Mar 19, 2020 3.878 5.624 3.443 5.624 76,948 +1.74(+44.97%)
Mar 18, 2020 7.591 7.591 3.658 3.880 72,043 -4.45(-53.44%)
Mar 17, 2020 9.257 9.298 8.271 8.332 17,606 -1.06(-11.26%)
Mar 16, 2020 9.790 9.864 9.343 9.390 20,051 -0.76(-7.51%)
Mar 13, 2020 10.23 10.26 9.974 10.15 20,239 -0.26(-2.48%)
Mar 12, 2020 10.87 10.87 10.19 10.41 20,615 -0.53(-4.87%)
Mar 11, 2020 11.18 11.18 10.94 10.94 7,485 -0.15(-1.31%)
Mar 10, 2020 11.40 11.40 11.09 11.09 2,285 +0.11(+1.00%)
Mar 09, 2020 11.29 11.29 10.95 10.98 27,079 -0.32(-2.83%)
Mar 06, 2020 11.48 11.48 11.28 11.30 9,536 -0.07(-0.63%)
Mar 05, 2020 11.59 11.59 11.28 11.37 18,390 -0.22(-1.91%)
Mar 04, 2020 11.54 11.60 11.52 11.59 12,420 +0.07(+0.63%)
Mar 03, 2020 11.65 11.67 11.46 11.52 19,049 -0.09(-0.79%)
Mar 02, 2020 11.34 11.71 11.34 11.61 32,767 +0.33(+2.90%)
Feb 28, 2020 11.34 11.35 11.22 11.28 10,851 -0.11(-0.94%)
Feb 27, 2020 11.30 11.41 11.30 11.39 7,040 -0.01(-0.12%)
Feb 26, 2020 11.43 11.47 11.39 11.40 7,275 -0.02(-0.16%)
Feb 25, 2020 11.43 11.44 11.42 11.42 6,499 -0.05(-0.42%)
Feb 24, 2020 11.53 11.53 11.47 11.47 12,272 -0.09(-0.74%)
Feb 21, 2020 11.56 11.57 11.56 11.56 2,137 -0.07(-0.63%)
Feb 20, 2020 11.60 11.65 11.49 11.63 6,086 -0.01(-0.10%)
Feb 19, 2020 11.53 11.64 11.53 11.64 3,462 +0.15(+1.27%)
Feb 18, 2020 11.55 11.66 11.36 11.49 10,924 -0.12(-1.05%)
Feb 14, 2020 11.61 11.62 11.61 11.62 2,466 +0.02(+0.21%)
Feb 13, 2020 11.65 11.65 11.59 11.59 2,101 -0.10(-0.83%)
Feb 12, 2020 11.65 11.69 11.65 11.69 3,439 +0.04(+0.36%)
Feb 11, 2020 11.71 11.71 11.59 11.65 3,438 +0.00(+0.01%)
Feb 10, 2020 11.65 11.65 11.65 11.65 3 +0.00(+0.00%)
Feb 07, 2020 11.63 11.71 11.53 11.65 15,562 +0.05(+0.47%)
Feb 06, 2020 11.57 11.59 11.57 11.59 653 +0.05(+0.42%)
Feb 05, 2020 11.57 11.60 11.54 11.54 18,125 -0.03(-0.24%)
Feb 04, 2020 11.58 11.58 11.51 11.57 14,388 +0.03(+0.24%)
Feb 03, 2020 11.53 11.56 11.53 11.54 16,176 +0.04(+0.37%)
Jan 31, 2020 11.54 11.54 11.50 11.50 2,483 -0.01(-0.08%)
Jan 30, 2020 11.51 11.51 11.48 11.51 1,938 -0.01(-0.11%)
Jan 29, 2020 11.53 11.57 11.49 11.52 6,574 +0.02(+0.16%)
Jan 28, 2020 11.33 11.50 11.33 11.50 7,325 +0.30(+2.67%)
Jan 27, 2020 11.48 11.48 11.06 11.20 20,640 -0.31(-2.68%)
Jan 24, 2020 11.48 11.53 11.48 11.51 4,138 -0.00(-0.04%)
Jan 23, 2020 11.54 11.54 11.52 11.52 1,521 -0.02(-0.21%)
Jan 22, 2020 11.55 11.66 11.54 11.54 15,603 +0.01(+0.07%)
Jan 21, 2020 11.52 11.54 11.48 11.53 12,330 +0.06(+0.51%)
Jan 17, 2020 11.50 11.52 11.39 11.47 25,827 -0.02(-0.16%)
Jan 16, 2020 11.52 11.52 11.49 11.49 9,608 -0.00(-0.04%)
Jan 15, 2020 11.50 11.50 11.50 11.50 902 +0.03(+0.24%)
Jan 14, 2020 11.48 11.52 11.33 11.47 10,099 -0.01(-0.07%)
Jan 13, 2020 11.43 11.48 11.42 11.48 7,748 +0.07(+0.65%)
Jan 10, 2020 11.34 11.51 11.34 11.40 2,814 +0.04(+0.39%)
Jan 09, 2020 11.37 11.37 11.28 11.36 4,598 +0.14(+1.28%)
Jan 08, 2020 11.28 11.44 11.22 11.22 34,697 -0.14(-1.21%)
Jan 07, 2020 11.40 11.40 11.22 11.35 24,603 +0.02(+0.21%)
Jan 06, 2020 11.33 11.34 11.31 11.33 27,452 +0.04(+0.33%)
Jan 03, 2020 11.31 11.34 11.28 11.29 3,667 +0.02(+0.15%)
Jan 02, 2020 11.28 11.31 11.27 11.28 5,348 +0.03(+0.24%)
Dec 31, 2019 11.23 11.28 11.22 11.25 22,174 +0.02(+0.21%)
Dec 30, 2019 11.17 11.23 11.16 11.23 12,307 +0.07(+0.62%)
Dec 27, 2019 11.23 11.24 11.04 11.16 30,177 -0.02(-0.16%)
Dec 26, 2019 11.18 11.18 11.12 11.17 4,011 +0.02(+0.19%)
Dec 24, 2019 11.17 11.17 11.15 11.15 833 -0.02(-0.21%)
Dec 23, 2019 11.12 11.18 11.11 11.18 15,678 +0.06(+0.52%)
Dec 20, 2019 11.12 11.12 11.11 11.12 4,334 -0.00(-0.01%)
Dec 19, 2019 11.12 11.12 11.08 11.12 3,841 +0.04(+0.32%)
Dec 18, 2019 11.12 11.12 11.05 11.08 8,419 -0.01(-0.11%)
Dec 17, 2019 11.02 11.11 11.01 11.10 12,557 +0.05(+0.49%)
Dec 16, 2019 11.01 11.07 10.97 11.04 26,677 +0.13(+1.15%)
Dec 13, 2019 10.92 10.99 10.92 10.92 9,503 +0.02(+0.22%)
Dec 12, 2019 10.95 11.07 10.80 10.89 108,993 +0.07(+0.61%)
Dec 11, 2019 11.03 11.05 10.83 10.83 13,082 -0.20(-1.78%)
Dec 10, 2019 10.93 11.02 10.93 11.02 3,818 +0.05(+0.47%)
Dec 09, 2019 11.01 11.01 10.97 10.97 1,089 +0.10(+0.89%)
Dec 06, 2019 10.97 11.01 10.87 10.87 6,381 -0.08(-0.76%)
Dec 05, 2019 10.97 10.97 10.84 10.96 5,995 -0.02(-0.16%)
Dec 04, 2019 10.96 10.97 10.93 10.97 7,368 +0.04(+0.33%)
Dec 03, 2019 10.90 10.94 10.90 10.94 8,201 +0.01(+0.11%)
Dec 02, 2019 10.93 10.94 10.93 10.93 4,839 +0.00(+0.00%)
Nov 29, 2019 10.90 10.95 10.90 10.93 2,686 +0.06(+0.55%)
Nov 27, 2019 10.87 10.99 10.84 10.87 3,694 -0.03(-0.27%)
Nov 26, 2019 11.02 11.02 10.87 10.90 4,377 -0.08(-0.76%)
Nov 25, 2019 10.94 10.98 10.83 10.98 3,241 +0.05(+0.49%)
Nov 22, 2019 11.00 11.00 10.90 10.93 3,190 -0.08(-0.76%)
Nov 21, 2019 10.85 11.01 10.81 11.01 11,214 +0.12(+1.09%)
Nov 20, 2019 11.00 11.00 10.89 10.89 6,856 -0.09(-0.85%)
Nov 19, 2019 10.94 11.04 10.94 10.99 10,648 +0.03(+0.26%)
Nov 18, 2019 11.02 11.02 10.96 10.96 3,813 +0.01(+0.11%)
Nov 15, 2019 11.04 11.05 10.91 10.95 24,349 -0.11(-0.97%)
Nov 14, 2019 11.09 11.17 11.05 11.05 19,750 -0.04(-0.32%)
Nov 13, 2019 11.20 11.23 11.08 11.09 16,394 -0.11(-0.96%)
Nov 12, 2019 11.28 11.28 11.14 11.20 6,648 -0.09(-0.79%)
Nov 11, 2019 11.27 11.31 11.13 11.28 11,227 +0.03(+0.26%)
Nov 08, 2019 11.18 11.28 11.11 11.25 37,615 +0.05(+0.41%)
Nov 07, 2019 11.26 11.28 11.21 11.21 3,717 -0.03(-0.28%)
Nov 06, 2019 11.26 11.27 11.19 11.24 6,994 -0.01(-0.05%)
Nov 05, 2019 11.25 11.26 11.22 11.25 18,987 +0.07(+0.63%)
Nov 04, 2019 11.09 11.21 11.09 11.18 6,086 -0.08(-0.74%)
Nov 01, 2019 11.13 11.26 11.12 11.26 20,293 +0.02(+0.21%)
Oct 31, 2019 11.22 11.26 11.12 11.24 16,943 +0.01(+0.05%)
Oct 30, 2019 11.26 11.28 11.23 11.23 35,494 +0.00(+0.00%)
Oct 29, 2019 11.09 11.24 11.05 11.23 46,311 +0.01(+0.11%)
Oct 28, 2019 11.27 11.27 11.22 11.22 3,135 -0.05(-0.42%)
Oct 25, 2019 11.24 11.28 11.21 11.26 5,411 -0.02(-0.16%)
Oct 24, 2019 11.28 11.28 11.16 11.28 13,368 -0.01(-0.10%)
Oct 23, 2019 11.29 11.40 11.29 11.29 9,816 +0.01(+0.10%)
Oct 22, 2019 11.47 11.47 10.94 11.28 175,809 -0.15(-1.34%)
Oct 21, 2019 11.47 11.47 11.40 11.44 10,571 -0.10(-0.87%)
Oct 17, 2019 11.54 11.54 11.54 0 +0.12(+1.04%)
Oct 16, 2019 11.69 11.69 11.42 11.42 10,155 -0.13(-1.15%)
Oct 15, 2019 11.51 11.55 11.51 11.55 1,408 -0.04(-0.33%)
Oct 14, 2019 11.48 11.66 11.48 11.59 2,103 -0.03(-0.25%)
Oct 11, 2019 11.71 11.71 11.62 11.62 4,735 -0.03(-0.25%)
Oct 10, 2019 11.41 11.71 11.41 11.65 19,446 +0.27(+2.40%)
Oct 09, 2019 11.49 11.49 11.38 11.38 8,258 -0.10(-0.87%)
Oct 08, 2019 11.54 11.63 11.32 11.48 6,715 -0.06(-0.56%)
Oct 07, 2019 11.60 11.63 11.47 11.54 5,501 -0.05(-0.39%)
Oct 04, 2019 11.60 11.63 11.56 11.59 9,024 -0.02(-0.17%)
Oct 03, 2019 11.57 11.63 11.45 11.60 11,859 +0.15(+1.33%)
Oct 02, 2019 11.51 11.51 11.45 11.45 3,524 -0.06(-0.51%)
Oct 01, 2019 11.38 11.51 11.38 11.51 648 +0.15(+1.29%)
Sep 30, 2019 11.45 11.48 11.36 11.36 1,375 +0.03(+0.26%)
Sep 27, 2019 11.36 11.41 11.32 11.33 3,235 -0.05(-0.46%)
Sep 26, 2019 11.38 11.53 11.38 11.39 14,379 -0.01(-0.05%)
Sep 25, 2019 11.39 11.39 11.39 11.39 170 -0.06(-0.51%)
Sep 24, 2019 11.45 11.65 11.36 11.45 16,329 +0.00(+0.00%)
Sep 23, 2019 11.48 11.48 11.45 11.45 6,727 -0.01(-0.10%)
Sep 20, 2019 11.47 11.48 11.46 11.46 1,873 -0.02(-0.15%)
Sep 19, 2019 11.58 11.74 11.45 11.48 29,456 -0.09(-0.81%)
Sep 18, 2019 11.65 11.66 11.58 11.58 18,790 +0.03(+0.25%)
Sep 17, 2019 11.65 11.76 11.52 11.55 16,985 -0.11(-0.96%)
Sep 16, 2019 11.66 11.69 11.66 11.66 3,482 -0.03(-0.25%)
Sep 13, 2019 11.70 11.70 11.69 11.69 3,405 -0.01(-0.05%)
Sep 11, 2019 11.69 11.69 11.69 0 +0.02(+0.16%)
Sep 10, 2019 11.61 11.68 11.61 11.67 5,725 +0.04(+0.30%)
Sep 09, 2019 11.67 11.67 11.64 11.64 3,411 +0.08(+0.66%)
Sep 06, 2019 11.67 11.68 11.56 11.56 4,456 +0.00(+0.00%)
Sep 05, 2019 11.65 11.68 11.56 11.56 1,463 +0.00(+0.00%)
Sep 04, 2019 11.81 11.81 11.52 11.56 9,283 -0.11(-0.90%)
Sep 03, 2019 11.80 11.84 11.61 11.67 16,997 +0.15(+1.27%)
Aug 30, 2019 11.67 11.67 11.51 11.52 9,941 -0.15(-1.25%)
Aug 29, 2019 11.66 11.67 11.55 11.67 7,758 +0.06(+0.50%)
Aug 28, 2019 11.58 11.67 11.45 11.61 12,365 +0.19(+1.69%)
Aug 27, 2019 11.60 11.67 11.42 11.42 10,307 -0.18(-1.56%)
Aug 26, 2019 11.60 11.70 11.60 11.60 3,527 -0.09(-0.78%)
Aug 23, 2019 11.58 11.70 11.56 11.69 15,598 -0.07(-0.57%)
Aug 22, 2019 11.66 11.76 11.58 11.76 3,873 +0.10(+0.85%)
Aug 21, 2019 11.64 11.66 11.60 11.66 7,362 -0.02(-0.15%)
Aug 20, 2019 11.73 11.78 11.67 11.67 2,828 -0.11(-0.94%)
Aug 19, 2019 11.76 11.84 11.76 11.78 6,412 +0.01(+0.10%)
Aug 16, 2019 11.61 11.86 11.61 11.77 21,769 +0.31(+2.69%)
Aug 15, 2019 11.73 11.76 11.46 11.46 9,979 -0.20(-1.73%)
Aug 14, 2019 11.74 11.74 11.65 11.66 4,606 -0.09(-0.74%)
Aug 13, 2019 11.68 11.75 11.64 11.75 9,360 +0.11(+0.94%)
Aug 12, 2019 11.60 11.68 11.58 11.64 1,782 -0.03(-0.30%)
Aug 09, 2019 11.72 11.79 11.57 11.68 17,792 +0.03(+0.22%)
Aug 08, 2019 11.58 11.65 11.54 11.65 9,163 +0.07(+0.58%)
Aug 07, 2019 11.49 11.68 11.46 11.58 17,780 +0.08(+0.65%)
Aug 06, 2019 11.58 11.58 11.49 11.51 19,685 -0.04(-0.37%)
Aug 05, 2019 11.64 11.64 11.49 11.55 24,316 -0.06(-0.48%)
Aug 02, 2019 11.64 11.64 11.54 11.61 1,900 -0.17(-1.43%)
Aug 01, 2019 11.58 11.85 11.58 11.78 34,098 +0.25(+2.13%)
Jul 31, 2019 11.51 11.55 11.50 11.53 36,536 +0.01(+0.08%)
Jul 30, 2019 11.51 11.55 11.49 11.52 21,747 +0.04(+0.35%)
Jul 29, 2019 11.46 11.51 11.42 11.48 14,753 +0.07(+0.61%)
Jul 26, 2019 11.46 11.46 11.33 11.41 19,692 -0.02(-0.20%)
Jul 25, 2019 11.29 11.50 11.29 11.43 89,876 +0.12(+1.02%)
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.