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 6.595 6.657 6.551 6.618 23,903 +0.01(+0.08%)
May 28, 2020 6.570 6.708 6.464 6.613 111,633 +0.16(+2.50%)
May 27, 2020 5.866 6.695 5.844 6.452 161,715 +0.59(+9.99%)
May 26, 2020 5.704 6.034 5.704 5.866 28,228 +0.04(+0.64%)
May 22, 2020 5.903 5.903 5.793 5.828 4,331 +0.03(+0.54%)
May 21, 2020 5.866 5.866 5.750 5.797 21,298 +0.00(+0.00%)
May 20, 2020 5.797 5.953 5.781 5.797 20,974 +0.03(+0.54%)
May 19, 2020 5.915 5.919 5.629 5.766 19,459 -0.03(-0.54%)
May 18, 2020 5.822 5.859 5.706 5.797 77,199 +0.11(+1.86%)
May 15, 2020 5.622 5.728 5.622 5.691 3,368 +0.02(+0.33%)
May 14, 2020 5.143 5.728 5.143 5.672 10,904 +0.12(+2.13%)
May 13, 2020 5.622 5.644 5.501 5.554 18,113 -0.11(-1.87%)
May 12, 2020 5.780 5.781 5.647 5.660 6,896 +0.03(+0.54%)
May 11, 2020 5.858 5.858 5.613 5.630 6,755 -0.04(-0.75%)
May 08, 2020 5.660 5.771 5.561 5.672 42,077 -0.04(-0.76%)
May 07, 2020 5.660 5.716 5.604 5.716 26,382 +0.00(+0.00%)
May 06, 2020 5.746 5.809 5.561 5.716 27,606 +0.01(+0.22%)
May 05, 2020 5.848 5.848 5.697 5.703 18,960 -0.06(-0.97%)
May 04, 2020 5.932 5.932 5.759 5.759 7,463 -0.19(-3.12%)
May 01, 2020 5.994 5.994 5.944 5.944 38,355 -0.05(-0.82%)
Apr 30, 2020 5.994 6.000 5.932 5.994 83,618 +0.00(+0.00%)
Apr 29, 2020 5.987 6.012 5.918 5.994 56,525 +0.07(+1.15%)
Apr 28, 2020 6.191 6.191 5.926 5.926 10,996 -0.07(-1.24%)
Apr 27, 2020 6.006 6.021 6.000 6.000 15,628 +0.01(+0.10%)
Apr 24, 2020 6.025 6.043 5.927 5.994 14,079 -0.05(-0.82%)
Apr 23, 2020 5.901 6.117 5.839 6.043 8,844 +0.33(+5.79%)
Apr 22, 2020 5.475 5.792 5.388 5.713 9,040 +0.39(+7.37%)
Apr 21, 2020 5.685 6.333 5.320 5.320 44,002 -0.64(-10.68%)
Apr 20, 2020 6.488 6.488 5.950 5.957 27,641 -0.40(-6.34%)
Apr 17, 2020 6.701 6.859 6.241 6.360 37,870 -0.34(-5.13%)
Apr 16, 2020 6.853 6.859 6.642 6.704 23,387 -0.06(-0.91%)
Apr 15, 2020 6.519 7.032 6.519 6.766 26,065 +0.12(+1.86%)
Apr 14, 2020 6.758 6.758 6.287 6.642 53,906 +0.12(+1.90%)
Apr 13, 2020 6.655 6.908 6.303 6.519 45,963 -0.04(-0.57%)
Apr 09, 2020 6.463 7.521 6.306 6.556 81,566 +0.38(+6.23%)
Apr 08, 2020 5.523 6.271 5.490 6.172 41,426 +0.53(+9.44%)
Apr 07, 2020 5.658 5.946 5.284 5.640 34,095 +0.37(+7.10%)
Apr 06, 2020 5.026 5.315 5.006 5.266 18,646 +0.39(+7.94%)
Apr 03, 2020 5.566 5.566 4.597 4.878 30,995 -0.95(-16.32%)
Apr 02, 2020 6.130 6.130 5.364 5.830 35,985 -0.49(-7.73%)
Apr 01, 2020 6.798 7.069 6.318 6.318 34,546 -0.24(-3.67%)
Mar 31, 2020 6.982 7.644 6.449 6.559 53,154 -0.22(-3.26%)
Mar 30, 2020 6.688 6.955 6.443 6.780 58,622 -0.27(-3.83%)
Mar 27, 2020 7.564 7.670 7.049 7.049 47,472 -0.18(-2.54%)
Mar 26, 2020 6.436 8.079 6.436 7.233 118,694 +0.91(+14.41%)
Mar 25, 2020 6.130 6.517 6.071 6.322 65,522 +0.41(+6.94%)
Mar 24, 2020 5.388 6.081 5.388 5.912 60,689 +0.68(+12.94%)
Mar 23, 2020 5.443 5.443 4.904 5.235 12,479 -0.33(-5.95%)
Mar 20, 2020 5.296 5.609 4.849 5.566 47,145 -0.06(-1.09%)
Mar 19, 2020 3.880 5.627 3.445 5.627 76,906 +1.75(+44.97%)
Mar 18, 2020 7.595 7.595 3.660 3.882 72,004 -4.45(-53.44%)
Mar 17, 2020 9.262 9.303 8.275 8.337 17,597 -1.06(-11.26%)
Mar 16, 2020 9.796 9.869 9.348 9.395 20,041 -0.76(-7.51%)
Mar 13, 2020 10.23 10.27 9.980 10.16 20,228 -0.26(-2.48%)
Mar 12, 2020 10.88 10.88 10.19 10.42 20,603 -0.53(-4.86%)
Mar 11, 2020 11.19 11.19 10.95 10.95 7,481 -0.15(-1.31%)
Mar 10, 2020 11.40 11.40 11.09 11.09 2,284 +0.11(+1.00%)
Mar 09, 2020 11.29 11.29 10.95 10.98 27,065 -0.32(-2.83%)
Mar 06, 2020 11.49 11.49 11.29 11.30 9,531 -0.07(-0.63%)
Mar 05, 2020 11.59 11.60 11.29 11.38 18,380 -0.22(-1.91%)
Mar 04, 2020 11.55 11.60 11.53 11.60 12,413 +0.07(+0.63%)
Mar 03, 2020 11.65 11.68 11.47 11.52 19,039 -0.09(-0.79%)
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.