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

Eagle Point Income Company (NY: EIC )

15.61 -0.27 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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%)
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.