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

Eagle Point Income Company (NY: EIC )

16.21 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.674 6.737 6.630 6.698 23,619 +0.01(+0.08%)
May 28, 2020 6.649 6.789 6.542 6.692 110,305 +0.16(+2.50%)
May 27, 2020 5.936 6.775 5.914 6.529 159,791 +0.59(+9.99%)
May 26, 2020 5.772 6.107 5.772 5.936 27,892 +0.04(+0.64%)
May 22, 2020 5.974 5.974 5.863 5.898 4,280 +0.03(+0.54%)
May 21, 2020 5.936 5.936 5.819 5.867 21,044 +0.00(+0.00%)
May 20, 2020 5.867 6.025 5.851 5.867 20,724 +0.03(+0.54%)
May 19, 2020 5.987 5.990 5.697 5.835 19,228 -0.03(-0.54%)
May 18, 2020 5.892 5.930 5.775 5.867 76,280 +0.11(+1.86%)
May 15, 2020 5.690 5.797 5.690 5.760 3,328 +0.02(+0.33%)
May 14, 2020 5.204 5.797 5.204 5.741 10,774 +0.12(+2.13%)
May 13, 2020 5.690 5.712 5.567 5.621 17,898 -0.11(-1.87%)
May 12, 2020 5.849 5.851 5.715 5.728 6,814 +0.03(+0.54%)
May 11, 2020 5.929 5.929 5.681 5.697 6,675 -0.04(-0.75%)
May 08, 2020 5.728 5.841 5.628 5.741 41,577 -0.04(-0.76%)
May 07, 2020 5.728 5.784 5.671 5.784 26,068 +0.00(+0.00%)
May 06, 2020 5.816 5.879 5.628 5.784 27,277 +0.01(+0.22%)
May 05, 2020 5.918 5.918 5.766 5.772 18,735 -0.06(-0.97%)
May 04, 2020 6.003 6.003 5.828 5.828 7,375 -0.19(-3.12%)
May 01, 2020 6.066 6.066 6.016 6.016 37,899 -0.05(-0.82%)
Apr 30, 2020 6.066 6.072 6.003 6.066 82,623 +0.00(+0.00%)
Apr 29, 2020 6.060 6.085 5.989 6.066 55,852 +0.07(+1.15%)
Apr 28, 2020 6.266 6.266 5.997 5.997 10,866 -0.08(-1.24%)
Apr 27, 2020 6.078 6.094 6.072 6.072 15,442 +0.01(+0.10%)
Apr 24, 2020 6.097 6.116 5.998 6.066 13,912 -0.05(-0.82%)
Apr 23, 2020 5.972 6.191 5.909 6.116 8,739 +0.33(+5.79%)
Apr 22, 2020 5.541 5.862 5.453 5.781 8,932 +0.40(+7.38%)
Apr 21, 2020 5.753 6.410 5.384 5.384 43,478 -0.64(-10.68%)
Apr 20, 2020 6.566 6.566 6.022 6.028 27,313 -0.41(-6.34%)
Apr 17, 2020 6.782 6.941 6.316 6.437 37,419 -0.35(-5.13%)
Apr 16, 2020 6.935 6.941 6.722 6.785 23,108 -0.06(-0.92%)
Apr 15, 2020 6.597 7.116 6.597 6.848 25,755 +0.13(+1.86%)
Apr 14, 2020 6.839 6.839 6.363 6.722 53,265 +0.13(+1.90%)
Apr 13, 2020 6.735 6.991 6.379 6.597 45,416 -0.04(-0.57%)
Apr 09, 2020 6.540 7.612 6.382 6.635 80,595 +0.39(+6.23%)
Apr 08, 2020 5.590 6.346 5.556 6.246 40,933 +0.54(+9.44%)
Apr 07, 2020 5.726 6.018 5.348 5.707 33,689 +0.38(+7.10%)
Apr 06, 2020 5.087 5.379 5.066 5.329 18,424 +0.39(+7.94%)
Apr 03, 2020 5.633 5.633 4.653 4.937 30,626 -0.96(-16.32%)
Apr 02, 2020 6.204 6.204 5.428 5.900 35,557 -0.49(-7.73%)
Apr 01, 2020 6.880 7.154 6.394 6.394 34,135 -0.24(-3.67%)
Mar 31, 2020 7.066 7.736 6.526 6.638 52,521 -0.22(-3.25%)
Mar 30, 2020 6.768 7.039 6.520 6.861 57,924 -0.27(-3.83%)
Mar 27, 2020 7.655 7.762 7.134 7.134 46,907 -0.19(-2.54%)
Mar 26, 2020 6.514 8.177 6.514 7.320 117,282 +0.92(+14.41%)
Mar 25, 2020 6.204 6.596 6.144 6.399 64,743 +0.42(+6.94%)
Mar 24, 2020 5.453 6.154 5.453 5.984 59,967 +0.69(+12.94%)
Mar 23, 2020 5.509 5.509 4.963 5.298 12,331 -0.33(-5.95%)
Mar 20, 2020 5.360 5.676 4.907 5.633 46,584 -0.06(-1.09%)
Mar 19, 2020 3.927 5.695 3.486 5.695 75,991 +1.77(+44.97%)
Mar 18, 2020 7.686 7.686 3.705 3.928 71,147 -4.51(-53.44%)
Mar 17, 2020 9.374 9.415 8.375 8.437 17,387 -1.07(-11.26%)
Mar 16, 2020 9.914 9.988 9.461 9.508 19,802 -0.77(-7.51%)
Mar 13, 2020 10.35 10.39 10.10 10.28 19,987 -0.26(-2.48%)
Mar 12, 2020 11.01 11.01 10.32 10.54 20,358 -0.54(-4.87%)
Mar 11, 2020 11.32 11.32 11.08 11.08 7,392 -0.15(-1.31%)
Mar 10, 2020 11.54 11.54 11.23 11.23 2,257 +0.11(+1.00%)
Mar 09, 2020 11.43 11.43 11.09 11.12 26,743 -0.32(-2.83%)
Mar 06, 2020 11.63 11.63 11.42 11.44 9,417 -0.07(-0.63%)
Mar 05, 2020 11.73 11.74 11.42 11.51 18,161 -0.22(-1.91%)
Mar 04, 2020 11.69 11.74 11.66 11.74 12,265 +0.07(+0.63%)
Mar 03, 2020 11.79 11.82 11.61 11.66 18,812 -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.