Skip to main content

Eagle Point Income Company (NY: EIC )

15.81 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.86 15.90 15.75 15.81 78,259 +0.09(+0.57%)
Feb 29, 2024 15.75 15.80 15.69 15.72 77,520 +0.03(+0.19%)
Feb 28, 2024 15.61 15.80 15.61 15.69 76,796 +0.04(+0.26%)
Feb 27, 2024 15.90 15.90 15.53 15.65 140,491 -0.17(-1.07%)
Feb 26, 2024 16.00 16.02 15.78 15.82 112,062 -0.13(-0.82%)
Feb 23, 2024 16.11 16.17 15.92 15.95 124,915 -0.13(-0.81%)
Feb 22, 2024 15.70 16.11 15.69 16.08 87,428 +0.40(+2.55%)
Feb 21, 2024 15.77 15.77 15.65 15.68 95,131 -0.03(-0.19%)
Feb 20, 2024 15.78 15.80 15.67 15.71 88,066 -0.06(-0.38%)
Feb 16, 2024 15.79 15.81 15.75 15.77 67,058 +0.03(+0.19%)
Feb 15, 2024 15.76 15.86 15.72 15.74 167,888 +0.05(+0.32%)
Feb 14, 2024 15.68 15.86 15.55 15.69 62,158 +0.21(+1.36%)
Feb 13, 2024 15.97 15.98 15.40 15.48 242,000 -0.52(-3.25%)
Feb 12, 2024 16.00 16.18 15.99 16.00 133,557 +0.10(+0.63%)
Feb 09, 2024 15.85 15.97 15.71 15.90 88,138 +0.15(+0.95%)
Feb 08, 2024 15.66 15.91 15.66 15.75 98,292 -0.03(-0.19%)
Feb 07, 2024 15.62 15.92 15.45 15.78 296,683 +0.20(+1.27%)
Feb 06, 2024 15.35 15.77 15.29 15.58 269,559 +0.24(+1.54%)
Feb 05, 2024 15.31 15.40 15.28 15.35 161,433 +0.06(+0.39%)
Feb 02, 2024 15.31 15.41 15.27 15.29 70,061 +0.01(+0.06%)
Feb 01, 2024 15.29 15.35 15.26 15.28 129,495 +0.05(+0.32%)
Jan 31, 2024 15.26 15.27 15.19 15.23 73,950 +0.02(+0.13%)
Jan 30, 2024 15.18 15.24 15.16 15.21 98,573 +0.04(+0.26%)
Jan 29, 2024 15.21 15.29 15.15 15.17 65,831 +0.00(+0.00%)
Jan 26, 2024 15.36 15.37 15.14 15.17 72,513 -0.15(-0.97%)
Jan 25, 2024 15.39 15.47 15.19 15.32 56,338 -0.12(-0.77%)
Jan 24, 2024 15.31 15.58 15.29 15.43 111,046 +0.11(+0.71%)
Jan 23, 2024 15.18 15.37 15.18 15.33 57,592 +0.13(+0.84%)
Jan 22, 2024 14.93 15.23 14.93 15.20 79,296 +0.36(+2.40%)
Jan 19, 2024 15.01 15.03 14.72 14.84 78,390 -0.14(-0.92%)
Jan 18, 2024 15.06 15.10 14.93 14.98 118,116 -0.04(-0.26%)
Jan 17, 2024 15.40 15.40 14.96 15.02 163,236 -0.41(-2.69%)
Jan 16, 2024 15.11 15.50 15.06 15.43 102,854 +0.38(+2.49%)
Jan 12, 2024 14.97 15.06 14.89 15.06 54,051 +0.15(+0.99%)
Jan 11, 2024 14.71 14.96 14.67 14.91 58,627 +0.22(+1.48%)
Jan 10, 2024 14.76 14.89 14.61 14.69 73,359 -0.01(-0.07%)
Jan 09, 2024 14.48 14.70 14.44 14.70 145,476 +0.23(+1.62%)
Jan 08, 2024 14.38 14.47 14.37 14.47 143,752 +0.10(+0.68%)
Jan 05, 2024 14.30 14.40 14.28 14.37 125,846 +0.11(+0.75%)
Jan 04, 2024 14.23 14.27 14.23 14.27 285,585 +0.06(+0.41%)
Jan 03, 2024 14.22 14.30 14.20 14.21 152,317 +0.02(+0.14%)
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.