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

Eagle Point Income Company (NY: EIC )

16.11 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 8.290 8.462 8.182 8.220 21,623 -0.06(-0.77%)
Jun 29, 2020 8.589 8.589 8.284 8.284 9,052 -0.29(-3.33%)
Jun 26, 2020 9.109 9.109 8.563 8.569 16,698 -0.06(-0.74%)
Jun 25, 2020 8.849 8.900 8.563 8.633 7,427 -0.38(-4.23%)
Jun 24, 2020 8.785 9.014 8.563 9.014 12,361 +0.16(+1.79%)
Jun 23, 2020 8.930 8.930 8.729 8.855 4,744 +0.10(+1.09%)
Jun 22, 2020 8.887 9.198 8.760 8.760 6,523 -0.14(-1.52%)
Jun 19, 2020 9.204 9.204 8.895 8.895 8,349 -0.17(-1.87%)
Jun 18, 2020 9.166 9.415 8.919 9.065 8,932 +0.08(+0.92%)
Jun 17, 2020 9.268 9.595 8.982 8.982 46,066 -0.01(-0.07%)
Jun 16, 2020 8.569 9.036 8.569 8.988 15,131 +0.42(+4.89%)
Jun 15, 2020 8.239 8.569 8.243 8.569 7,941 +0.16(+1.89%)
Jun 12, 2020 7.985 8.455 7.985 8.411 14,650 +0.50(+6.34%)
Jun 11, 2020 8.138 8.138 7.483 7.909 33,816 -0.23(-2.81%)
Jun 10, 2020 8.520 8.544 7.791 8.138 36,113 -0.32(-3.73%)
Jun 09, 2020 8.756 8.832 8.359 8.453 18,180 -0.08(-0.92%)
Jun 08, 2020 8.453 8.731 8.283 8.532 21,797 +0.07(+0.78%)
Jun 05, 2020 7.318 8.882 7.286 8.466 100,183 +1.22(+16.80%)
Jun 04, 2020 7.810 8.283 7.170 7.248 54,728 +0.12(+1.68%)
Jun 03, 2020 7.154 7.507 6.904 7.128 53,571 +0.19(+2.73%)
Jun 02, 2020 6.813 7.018 6.775 6.939 45,461 +0.14(+2.04%)
Jun 01, 2020 6.737 6.920 6.690 6.800 41,536 +0.10(+1.53%)
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%)
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.