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 (%)
Aug 31, 2020 8.477 8.477 8.223 8.367 9,861 -0.11(-1.31%)
Aug 28, 2020 8.380 8.484 8.067 8.477 16,126 +0.01(+0.15%)
Aug 27, 2020 8.601 8.601 8.464 8.464 1,127 +0.10(+1.17%)
Aug 26, 2020 8.380 8.399 8.367 8.367 19,525 -0.08(-0.96%)
Aug 25, 2020 8.367 8.497 8.367 8.448 7,467 +0.07(+0.78%)
Aug 24, 2020 8.397 8.399 8.310 8.383 4,338 -0.08(-0.96%)
Aug 21, 2020 8.380 8.464 8.295 8.464 21,348 +0.03(+0.39%)
Aug 20, 2020 8.503 8.536 8.432 8.432 2,280 +0.03(+0.39%)
Aug 19, 2020 8.336 8.464 8.336 8.399 7,599 -0.01(-0.15%)
Aug 18, 2020 8.275 8.497 8.275 8.412 20,694 -0.04(-0.44%)
Aug 17, 2020 8.272 8.562 8.272 8.449 27,320 +0.17(+2.06%)
Aug 14, 2020 8.301 8.301 8.256 8.279 2,457 -0.00(-0.04%)
Aug 13, 2020 8.334 8.334 8.282 8.282 740 -0.01(-0.08%)
Aug 12, 2020 8.497 8.497 8.204 8.288 11,348 +0.11(+1.35%)
Aug 11, 2020 8.477 8.477 8.074 8.178 15,263 -0.23(-2.71%)
Aug 10, 2020 8.237 8.406 8.199 8.406 8,654 +0.14(+1.72%)
Aug 07, 2020 8.289 8.354 8.160 8.263 5,408 +0.03(+0.31%)
Aug 06, 2020 8.244 8.244 8.160 8.237 5,683 +0.05(+0.63%)
Aug 05, 2020 8.153 8.283 8.037 8.186 11,605 -0.01(-0.08%)
Aug 04, 2020 8.266 8.283 8.176 8.192 7,169 -0.03(-0.32%)
Aug 03, 2020 8.406 8.406 8.071 8.218 6,452 -0.19(-2.23%)
Jul 31, 2020 8.354 8.406 8.030 8.406 18,853 +0.05(+0.54%)
Jul 30, 2020 8.399 8.412 8.347 8.360 5,249 -0.05(-0.62%)
Jul 29, 2020 8.281 8.412 8.281 8.412 13,199 +0.12(+1.48%)
Jul 28, 2020 8.199 8.289 8.166 8.289 15,384 +0.03(+0.39%)
Jul 27, 2020 8.309 8.406 8.231 8.257 28,821 +0.03(+0.39%)
Jul 24, 2020 8.483 8.716 8.160 8.224 80,515 -0.34(-4.01%)
Jul 23, 2020 8.716 8.716 8.509 8.568 5,938 +0.14(+1.62%)
Jul 22, 2020 8.613 8.723 8.419 8.431 20,161 -0.21(-2.40%)
Jul 21, 2020 8.703 8.703 8.574 8.639 7,957 +0.09(+1.06%)
Jul 20, 2020 8.658 8.723 8.548 8.548 20,334 -0.17(-2.00%)
Jul 17, 2020 8.548 8.736 8.548 8.723 2,163 +0.15(+1.74%)
Jul 16, 2020 8.703 8.736 8.574 8.574 8,442 -0.12(-1.33%)
Jul 15, 2020 8.865 8.865 8.674 8.689 3,348 -0.10(-1.19%)
Jul 14, 2020 8.574 8.826 8.574 8.794 10,773 +0.27(+3.19%)
Jul 13, 2020 8.930 8.942 8.522 8.522 15,705 -0.36(-4.01%)
Jul 10, 2020 8.975 8.994 8.425 8.878 13,754 -0.14(-1.51%)
Jul 09, 2020 8.401 9.192 8.336 9.014 42,200 +0.73(+8.81%)
Jul 08, 2020 8.481 8.481 8.284 8.284 1,231 +0.19(+2.35%)
Jul 07, 2020 8.335 8.347 7.859 8.093 19,247 -0.14(-1.70%)
Jul 06, 2020 8.201 8.481 8.201 8.233 28,940 +0.01(+0.15%)
Jul 02, 2020 8.335 8.423 8.195 8.220 20,952 +0.01(+0.14%)
Jul 01, 2020 8.297 8.354 8.209 8.209 28,816 -0.01(-0.14%)
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%)
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.