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

Eagle Point Income Company (NY: EIC )

15.59 -0.13 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2021 10.58 10.65 10.55 10.56 3,809 -0.08(-0.71%)
Apr 29, 2021 10.60 10.63 10.55 10.63 12,096 +0.01(+0.06%)
Apr 28, 2021 10.64 10.65 10.61 10.63 8,616 -0.02(-0.19%)
Apr 27, 2021 10.65 10.65 10.63 10.65 10,046 +0.00(+0.00%)
Apr 26, 2021 10.70 10.70 10.61 10.65 10,431 +0.00(+0.00%)
Apr 23, 2021 10.65 10.65 10.62 10.65 2,637 +0.00(+0.00%)
Apr 22, 2021 10.67 10.67 10.56 10.65 7,808 +0.00(+0.00%)
Apr 21, 2021 10.54 10.68 10.54 10.65 27,166 -0.01(-0.05%)
Apr 20, 2021 10.70 10.70 10.54 10.65 7,027 -0.06(-0.58%)
Apr 19, 2021 10.78 10.79 10.71 10.71 2,866 -0.02(-0.23%)
Apr 16, 2021 10.76 10.85 10.74 10.74 3,956 +0.02(+0.23%)
Apr 15, 2021 10.64 10.82 10.62 10.71 15,663 -0.03(-0.32%)
Apr 14, 2021 10.67 10.85 10.58 10.75 4,470 -0.14(-1.25%)
Apr 13, 2021 10.68 10.88 10.54 10.88 11,853 +0.28(+2.64%)
Apr 12, 2021 10.59 10.71 10.57 10.60 9,186 -0.15(-1.40%)
Apr 09, 2021 10.73 11.02 10.44 10.76 18,463 -0.07(-0.66%)
Apr 08, 2021 10.64 10.96 10.45 10.83 10,887 +0.35(+3.30%)
Apr 07, 2021 10.45 10.49 10.43 10.48 8,308 +0.07(+0.72%)
Apr 06, 2021 10.40 10.45 10.36 10.41 21,965 +0.01(+0.13%)
Apr 05, 2021 10.44 10.44 10.37 10.39 12,791 +0.01(+0.14%)
Apr 01, 2021 10.39 10.44 10.38 10.38 4,419 +0.03(+0.32%)
Mar 31, 2021 10.34 10.45 10.34 10.34 5,814 +0.02(+0.20%)
Mar 30, 2021 10.32 10.37 10.32 10.32 7,305 +0.01(+0.07%)
Mar 29, 2021 10.39 10.39 10.26 10.32 17,307 -0.13(-1.23%)
Mar 26, 2021 10.52 10.52 10.26 10.45 4,861 +0.02(+0.23%)
Mar 25, 2021 10.39 10.52 10.34 10.42 15,150 +0.04(+0.36%)
Mar 24, 2021 10.43 10.45 10.28 10.39 25,554 -0.01(-0.07%)
Mar 23, 2021 10.34 10.42 10.34 10.39 10,913 +0.05(+0.53%)
Mar 22, 2021 10.41 10.42 10.25 10.34 18,642 -0.08(-0.78%)
Mar 19, 2021 10.30 10.42 10.25 10.42 6,187 +0.18(+1.72%)
Mar 18, 2021 10.42 10.45 10.22 10.24 14,458 -0.14(-1.37%)
Mar 17, 2021 10.39 10.39 10.36 10.39 2,840 -0.08(-0.74%)
Mar 16, 2021 10.39 10.46 10.39 10.46 9,757 +0.07(+0.68%)
Mar 15, 2021 10.37 10.44 10.37 10.39 3,974 -0.04(-0.42%)
Mar 12, 2021 10.44 10.44 10.15 10.44 736 -0.03(-0.27%)
Mar 11, 2021 10.39 10.46 10.39 10.46 6,760 +0.13(+1.22%)
Mar 10, 2021 10.32 10.45 10.32 10.34 6,587 -0.02(-0.17%)
Mar 09, 2021 10.39 10.49 10.27 10.36 9,891 +0.04(+0.37%)
Mar 08, 2021 10.38 10.45 10.31 10.32 3,900 +0.00(+0.00%)
Mar 05, 2021 10.26 10.42 10.26 10.32 1,777 +0.21(+2.07%)
Mar 04, 2021 10.47 10.47 10.11 10.11 12,216 -0.21(-2.03%)
Mar 03, 2021 10.28 10.42 10.26 10.32 5,562 -0.06(-0.54%)
Mar 02, 2021 10.31 10.40 10.27 10.37 4,194 -0.04(-0.37%)
Mar 01, 2021 10.35 10.46 10.35 10.41 4,453 +0.14(+1.38%)
Feb 26, 2021 10.23 10.36 10.23 10.27 7,700 +0.01(+0.05%)
Feb 25, 2021 10.41 10.41 10.09 10.27 14,149 -0.19(-1.80%)
Feb 24, 2021 10.40 10.47 10.38 10.45 7,883 +0.05(+0.52%)
Feb 23, 2021 10.39 10.40 10.23 10.40 21,250 +0.17(+1.65%)
Feb 22, 2021 10.32 10.39 10.23 10.23 15,671 -0.08(-0.78%)
Feb 19, 2021 10.31 10.32 10.31 10.31 1,332 +0.01(+0.07%)
Feb 18, 2021 10.27 10.30 10.20 10.30 5,190 +0.01(+0.07%)
Feb 17, 2021 10.30 10.30 10.26 10.30 7,225 -0.01(-0.13%)
Feb 16, 2021 10.32 10.32 10.26 10.31 18,932 -0.03(-0.26%)
Feb 12, 2021 10.36 10.36 10.27 10.34 4,294 -0.01(-0.13%)
Feb 11, 2021 10.40 10.40 10.35 10.35 6,793 +0.02(+0.20%)
Feb 10, 2021 10.20 10.41 10.20 10.33 5,210 +0.19(+1.92%)
Feb 09, 2021 10.25 10.25 10.14 10.14 1,494 -0.19(-1.82%)
Feb 08, 2021 10.41 10.41 10.10 10.32 7,275 +0.13(+1.25%)
Feb 05, 2021 10.31 10.31 10.20 10.20 9,229 -0.04(-0.39%)
Feb 04, 2021 10.21 10.24 10.21 10.24 7,637 +0.06(+0.59%)
Feb 03, 2021 10.18 10.18 10.16 10.18 5,731 +0.00(+0.05%)
Feb 02, 2021 10.17 10.24 10.15 10.17 7,041 -0.05(-0.51%)
Feb 01, 2021 9.975 10.24 9.975 10.22 4,443 +0.27(+2.70%)
Jan 29, 2021 10.01 10.01 9.955 9.955 7,145 +0.00(+0.00%)
Jan 28, 2021 10.02 10.06 9.955 9.955 6,444 -0.03(-0.34%)
Jan 27, 2021 10.18 10.18 9.989 9.989 13,465 -0.17(-1.65%)
Jan 26, 2021 10.14 10.21 10.14 10.16 1,310 +0.01(+0.13%)
Jan 25, 2021 10.15 10.24 10.10 10.14 27,469 -0.02(-0.17%)
Jan 22, 2021 10.19 10.19 10.16 10.16 1,339 -0.03(-0.31%)
Jan 21, 2021 10.24 10.24 10.18 10.19 12,942 -0.05(-0.52%)
Jan 20, 2021 10.31 10.31 10.08 10.24 6,767 -0.05(-0.52%)
Jan 19, 2021 10.15 10.30 10.15 10.30 803 +0.05(+0.52%)
Jan 15, 2021 10.05 10.24 10.05 10.24 4,019 +0.09(+0.93%)
Jan 14, 2021 10.23 10.23 10.15 10.15 17,737 -0.09(-0.85%)
Jan 13, 2021 9.827 10.24 9.827 10.24 4,026 +0.08(+0.79%)
Jan 12, 2021 10.18 10.18 10.11 10.16 2,183 +0.06(+0.60%)
Jan 11, 2021 10.18 10.18 10.08 10.10 8,498 +0.04(+0.40%)
Jan 08, 2021 10.05 10.06 10.03 10.06 6,285 +0.03(+0.33%)
Jan 07, 2021 9.882 10.02 9.882 10.02 4,825 +0.20(+2.04%)
Jan 06, 2021 9.768 9.855 9.768 9.822 2,509 +0.07(+0.68%)
Jan 05, 2021 9.855 9.855 9.755 9.755 14,366 -0.10(-1.02%)
Jan 04, 2021 9.748 9.855 9.742 9.855 3,346 +0.23(+2.36%)
Dec 31, 2020 9.628 9.628 9.628 5,139 +0.00(+0.00%)
Dec 30, 2020 9.528 9.748 9.528 9.628 5,139 +0.00(+0.00%)
Dec 29, 2020 9.895 9.895 9.308 9.628 9,428 -0.25(-2.57%)
Dec 28, 2020 9.922 10.01 9.789 9.882 12,854 -0.14(-1.40%)
Dec 24, 2020 10.02 10.02 10.02 10.02 897 +0.02(+0.20%)
Dec 23, 2020 10.13 10.36 10.00 10.00 2,679 +0.08(+0.80%)
Dec 22, 2020 9.882 10.16 9.882 9.923 4,254 -0.00(-0.02%)
Dec 21, 2020 10.18 10.34 9.817 9.925 8,040 -0.30(-2.89%)
Dec 18, 2020 10.23 10.23 10.10 10.22 8,530 -0.03(-0.26%)
Dec 17, 2020 9.999 10.29 9.999 10.25 10,386 +0.24(+2.44%)
Dec 16, 2020 9.956 10.02 9.956 10.00 6,245 +0.05(+0.47%)
Dec 15, 2020 10.10 10.10 9.936 9.956 4,916 -0.07(-0.68%)
Dec 14, 2020 9.937 10.02 9.937 10.02 2,463 +0.03(+0.35%)
Dec 11, 2020 9.942 10.02 9.855 9.989 25,143 +0.02(+0.20%)
Dec 10, 2020 9.401 10.09 9.401 9.969 33,724 +0.61(+6.49%)
Dec 09, 2020 9.228 9.361 9.228 9.361 7,494 +0.07(+0.72%)
Dec 08, 2020 9.175 9.294 9.166 9.294 22,838 +0.19(+2.12%)
Dec 07, 2020 9.108 9.201 9.069 9.102 20,505 -0.01(-0.07%)
Dec 04, 2020 9.215 9.215 8.876 9.108 26,641 -0.03(-0.29%)
Dec 03, 2020 9.135 9.260 9.135 9.135 23,932 +0.00(+0.00%)
Dec 02, 2020 9.368 9.467 9.135 9.135 19,135 -0.20(-2.14%)
Dec 01, 2020 9.467 9.700 9.266 9.334 14,818 -0.13(-1.40%)
Nov 30, 2020 10.04 10.04 9.353 9.467 10,321 +0.20(+2.15%)
Nov 27, 2020 9.334 9.334 9.235 9.268 1,354 +0.02(+0.19%)
Nov 25, 2020 9.301 9.301 9.208 9.250 3,010 -0.00(-0.05%)
Nov 24, 2020 9.168 9.255 9.168 9.255 15,435 +0.08(+0.87%)
Nov 23, 2020 8.969 9.195 8.969 9.175 10,281 +0.27(+3.06%)
Nov 20, 2020 8.823 9.009 8.820 8.902 31,609 +0.11(+1.21%)
Nov 19, 2020 8.856 8.867 8.790 8.796 21,366 -0.04(-0.45%)
Nov 18, 2020 8.962 8.962 8.797 8.836 20,994 +0.00(+0.00%)
Nov 17, 2020 8.784 8.841 8.784 8.836 7,957 -0.01(-0.08%)
Nov 16, 2020 8.821 8.886 8.821 8.843 2,202 -0.06(-0.67%)
Nov 13, 2020 8.878 8.902 8.878 8.902 3,160 +0.00(+0.00%)
Nov 12, 2020 8.876 8.902 8.849 8.902 4,234 +0.07(+0.75%)
Nov 11, 2020 8.894 8.905 8.803 8.836 11,278 -0.11(-1.19%)
Nov 10, 2020 8.889 8.948 8.763 8.942 7,522 +0.14(+1.58%)
Nov 09, 2020 8.974 8.974 8.710 8.803 11,566 +0.07(+0.83%)
Nov 06, 2020 8.776 9.093 8.691 8.730 14,839 +0.04(+0.46%)
Nov 05, 2020 8.783 9.120 8.691 8.691 7,298 -0.13(-1.42%)
Nov 04, 2020 8.862 8.862 8.717 8.816 4,335 -0.03(-0.37%)
Nov 03, 2020 8.849 8.849 8.842 8.849 2,422 +0.05(+0.53%)
Nov 02, 2020 8.975 8.981 8.803 8.803 7,986 -0.17(-1.91%)
Oct 30, 2020 8.783 8.989 8.783 8.975 2,877 +0.22(+2.57%)
Oct 29, 2020 8.743 8.750 8.709 8.750 1,877 +0.00(+0.00%)
Oct 28, 2020 8.724 8.836 8.724 8.750 11,128 -0.03(-0.38%)
Oct 27, 2020 8.757 8.783 8.724 8.783 2,204 +0.01(+0.09%)
Oct 26, 2020 8.834 8.834 8.720 8.775 5,342 +0.09(+1.01%)
Oct 23, 2020 8.776 8.776 8.687 8.687 1,968 -0.10(-1.13%)
Oct 22, 2020 8.789 8.793 8.664 8.786 6,057 +0.04(+0.49%)
Oct 21, 2020 8.764 8.764 8.658 8.743 894 +0.04(+0.46%)
Oct 20, 2020 8.704 8.704 8.704 8.704 334 +0.01(+0.08%)
Oct 19, 2020 8.691 8.704 8.691 8.697 1,016 -0.03(-0.38%)
Oct 16, 2020 8.660 8.730 8.660 8.730 8,177 +0.03(+0.34%)
Oct 15, 2020 8.651 8.700 8.651 8.700 1,568 +0.04(+0.50%)
Oct 14, 2020 8.783 8.783 8.625 8.658 2,796 -0.06(-0.68%)
Oct 13, 2020 8.783 8.783 8.704 8.717 3,101 +0.02(+0.19%)
Oct 12, 2020 8.704 8.704 8.700 8.700 728 -0.17(-1.97%)
Oct 09, 2020 8.592 9.404 8.499 8.875 59,208 +0.28(+3.31%)
Oct 08, 2020 8.727 8.727 8.430 8.592 19,171 -0.08(-0.90%)
Oct 07, 2020 8.655 8.717 8.637 8.669 11,087 +0.10(+1.13%)
Oct 06, 2020 8.566 8.691 8.553 8.572 7,394 +0.03(+0.30%)
Oct 05, 2020 8.410 8.637 8.410 8.546 9,826 -0.07(-0.86%)
Oct 02, 2020 8.520 8.799 8.251 8.621 4,018 +0.02(+0.19%)
Oct 01, 2020 8.572 8.850 8.540 8.604 5,122 +0.11(+1.29%)
Sep 30, 2020 8.540 8.604 8.488 8.495 2,358 +0.05(+0.62%)
Sep 29, 2020 8.598 8.598 8.087 8.443 24,026 -0.30(-3.44%)
Sep 28, 2020 8.847 8.921 8.682 8.744 6,147 +0.05(+0.63%)
Sep 25, 2020 8.689 8.689 8.685 8.689 927 +0.00(+0.04%)
Sep 24, 2020 8.701 8.701 8.685 8.685 3,646 +0.02(+0.19%)
Sep 23, 2020 8.676 8.753 8.669 8.669 1,228 -0.10(-1.18%)
Sep 22, 2020 8.721 8.846 8.721 8.773 11,377 -0.03(-0.29%)
Sep 21, 2020 8.895 8.895 8.669 8.799 11,071 -0.13(-1.45%)
Sep 18, 2020 8.928 8.928 8.896 8.928 1,545 +0.03(+0.36%)
Sep 17, 2020 8.954 9.012 8.708 8.896 3,290 +0.03(+0.36%)
Sep 16, 2020 8.643 8.896 8.507 8.863 16,602 +0.24(+2.78%)
Sep 15, 2020 8.559 8.876 8.559 8.624 9,887 +0.06(+0.76%)
Sep 14, 2020 8.397 8.572 8.378 8.559 13,895 +0.21(+2.48%)
Sep 11, 2020 8.494 8.494 8.352 8.352 14,375 -0.16(-1.82%)
Sep 10, 2020 8.788 8.788 8.249 8.507 6,743 +0.10(+1.23%)
Sep 09, 2020 8.558 8.558 8.378 8.404 5,188 -0.06(-0.68%)
Sep 08, 2020 8.359 8.822 8.301 8.462 7,172 +0.10(+1.23%)
Sep 04, 2020 8.410 8.430 8.203 8.359 11,042 +0.04(+0.46%)
Sep 03, 2020 8.372 8.758 8.256 8.320 40,771 +0.06(+0.78%)
Sep 02, 2020 8.256 8.336 8.256 8.256 7,057 -0.02(-0.19%)
Sep 01, 2020 8.262 8.311 8.243 8.272 6,773 +0.01(+0.12%)
Aug 31, 2020 8.372 8.372 8.121 8.262 9,986 -0.11(-1.31%)
Aug 28, 2020 8.275 8.378 7.967 8.372 16,329 +0.01(+0.15%)
Aug 27, 2020 8.494 8.494 8.359 8.359 1,141 +0.10(+1.17%)
Aug 26, 2020 8.275 8.295 8.262 8.262 19,771 -0.08(-0.96%)
Aug 25, 2020 8.262 8.391 8.262 8.343 7,561 +0.06(+0.78%)
Aug 24, 2020 8.293 8.295 8.207 8.279 4,393 -0.08(-0.96%)
Aug 21, 2020 8.275 8.359 8.192 8.359 21,617 +0.03(+0.39%)
Aug 20, 2020 8.397 8.430 8.327 8.327 2,309 +0.03(+0.39%)
Aug 19, 2020 8.232 8.359 8.232 8.295 7,695 -0.01(-0.15%)
Aug 18, 2020 8.172 8.391 8.172 8.307 20,955 -0.04(-0.44%)
Aug 17, 2020 8.169 8.455 8.169 8.344 27,664 +0.17(+2.06%)
Aug 14, 2020 8.198 8.198 8.153 8.176 2,488 -0.00(-0.04%)
Aug 13, 2020 8.230 8.230 8.179 8.179 749 -0.01(-0.08%)
Aug 12, 2020 8.391 8.391 8.102 8.185 11,491 +0.11(+1.35%)
Aug 11, 2020 8.372 8.372 7.973 8.076 15,455 -0.23(-2.71%)
Aug 10, 2020 8.135 8.301 8.097 8.301 8,763 +0.14(+1.72%)
Aug 07, 2020 8.186 8.250 8.058 8.160 5,477 +0.03(+0.31%)
Aug 06, 2020 8.141 8.141 8.058 8.135 5,755 +0.05(+0.63%)
Aug 05, 2020 8.052 8.180 7.937 8.084 11,752 -0.01(-0.08%)
Aug 04, 2020 8.164 8.180 8.074 8.090 7,259 -0.03(-0.32%)
Aug 03, 2020 8.301 8.301 7.970 8.116 6,533 -0.19(-2.23%)
Jul 31, 2020 8.250 8.301 7.930 8.301 19,091 +0.04(+0.54%)
Jul 30, 2020 8.295 8.307 8.244 8.256 5,315 -0.05(-0.62%)
Jul 29, 2020 8.178 8.307 8.178 8.307 13,365 +0.12(+1.48%)
Jul 28, 2020 8.097 8.186 8.065 8.186 15,578 +0.03(+0.39%)
Jul 27, 2020 8.205 8.302 8.128 8.154 29,184 +0.03(+0.39%)
Jul 24, 2020 8.378 8.608 8.058 8.122 81,529 -0.34(-4.01%)
Jul 23, 2020 8.608 8.608 8.403 8.461 6,013 +0.13(+1.62%)
Jul 22, 2020 8.506 8.614 8.314 8.327 20,415 -0.20(-2.40%)
Jul 21, 2020 8.595 8.595 8.467 8.531 8,057 +0.09(+1.06%)
Jul 20, 2020 8.551 8.614 8.442 8.442 20,590 -0.17(-2.00%)
Jul 17, 2020 8.442 8.627 8.442 8.614 2,190 +0.15(+1.74%)
Jul 16, 2020 8.595 8.627 8.467 8.467 8,548 -0.11(-1.33%)
Jul 15, 2020 8.755 8.755 8.566 8.581 3,391 -0.10(-1.19%)
Jul 14, 2020 8.467 8.716 8.467 8.684 10,908 +0.27(+3.19%)
Jul 13, 2020 8.819 8.831 8.416 8.416 15,903 -0.35(-4.01%)
Jul 10, 2020 8.863 8.882 8.320 8.768 13,927 -0.13(-1.51%)
Jul 09, 2020 8.297 9.077 8.233 8.902 42,732 +0.72(+8.81%)
Jul 08, 2020 8.375 8.375 8.181 8.181 1,247 +0.19(+2.35%)
Jul 07, 2020 8.231 8.243 7.761 7.993 19,490 -0.14(-1.70%)
Jul 06, 2020 8.099 8.375 8.099 8.131 29,305 +0.01(+0.15%)
Jul 02, 2020 8.231 8.319 8.093 8.118 21,216 +0.01(+0.14%)
Jul 01, 2020 8.193 8.250 8.107 8.107 29,179 -0.01(-0.14%)
Jun 30, 2020 8.187 8.356 8.081 8.118 21,895 -0.06(-0.77%)
Jun 29, 2020 8.482 8.482 8.181 8.181 9,166 -0.28(-3.33%)
Jun 26, 2020 8.996 8.996 8.457 8.463 16,909 -0.06(-0.74%)
Jun 25, 2020 8.739 8.789 8.457 8.526 7,521 -0.38(-4.23%)
Jun 24, 2020 8.676 8.902 8.457 8.902 12,517 +0.16(+1.79%)
Jun 23, 2020 8.819 8.819 8.621 8.745 4,804 +0.09(+1.09%)
Jun 22, 2020 8.776 9.084 8.651 8.651 6,605 -0.13(-1.52%)
Jun 19, 2020 9.090 9.090 8.784 8.784 8,454 -0.17(-1.87%)
Jun 18, 2020 9.052 9.298 8.808 8.952 9,044 +0.08(+0.92%)
Jun 17, 2020 9.152 9.475 8.870 8.870 46,646 -0.01(-0.07%)
Jun 16, 2020 8.463 8.924 8.463 8.877 15,321 +0.41(+4.89%)
Jun 15, 2020 8.137 8.463 8.140 8.463 8,041 +0.16(+1.89%)
Jun 12, 2020 7.886 8.350 7.886 8.306 14,835 +0.50(+6.34%)
Jun 11, 2020 8.037 8.037 7.390 7.811 34,242 -0.23(-2.81%)
Jun 10, 2020 8.414 8.437 7.694 8.037 36,568 -0.31(-3.73%)
Jun 09, 2020 8.647 8.722 8.255 8.348 18,409 -0.08(-0.92%)
Jun 08, 2020 8.348 8.622 8.180 8.426 22,072 +0.07(+0.78%)
Jun 05, 2020 7.227 8.772 7.196 8.361 101,445 +1.20(+16.80%)
Jun 04, 2020 7.713 8.180 7.081 7.158 55,417 +0.12(+1.68%)
Jun 03, 2020 7.065 7.414 6.818 7.040 54,246 +0.19(+2.73%)
Jun 02, 2020 6.728 6.931 6.691 6.853 46,034 +0.14(+2.04%)
Jun 01, 2020 6.653 6.834 6.607 6.716 42,059 +0.10(+1.53%)
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%)
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.