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 (%)
Jul 31, 2020 8.254 8.306 7.935 8.306 19,080 +0.04(+0.54%)
Jul 30, 2020 8.299 8.312 8.248 8.261 5,312 -0.05(-0.62%)
Jul 29, 2020 8.183 8.312 8.183 8.312 13,358 +0.12(+1.48%)
Jul 28, 2020 8.101 8.190 8.069 8.190 15,569 +0.03(+0.39%)
Jul 27, 2020 8.210 8.306 8.133 8.159 29,168 +0.03(+0.39%)
Jul 24, 2020 8.382 8.612 8.063 8.127 81,485 -0.34(-4.01%)
Jul 23, 2020 8.612 8.612 8.408 8.466 6,010 +0.13(+1.62%)
Jul 22, 2020 8.510 8.619 8.318 8.331 20,404 -0.20(-2.40%)
Jul 21, 2020 8.600 8.600 8.472 8.536 8,053 +0.09(+1.06%)
Jul 20, 2020 8.555 8.619 8.446 8.446 20,579 -0.17(-2.00%)
Jul 17, 2020 8.446 8.632 8.446 8.619 2,189 +0.15(+1.74%)
Jul 16, 2020 8.600 8.632 8.472 8.472 8,544 -0.11(-1.33%)
Jul 15, 2020 8.760 8.760 8.571 8.586 3,389 -0.10(-1.19%)
Jul 14, 2020 8.472 8.721 8.472 8.689 10,902 +0.27(+3.19%)
Jul 13, 2020 8.823 8.836 8.421 8.421 15,895 -0.35(-4.01%)
Jul 10, 2020 8.868 8.887 8.325 8.772 13,919 -0.13(-1.51%)
Jul 09, 2020 8.301 9.082 8.237 8.907 42,708 +0.72(+8.81%)
Jul 08, 2020 8.380 8.380 8.185 8.185 1,246 +0.19(+2.35%)
Jul 07, 2020 8.235 8.248 7.765 7.997 19,479 -0.14(-1.70%)
Jul 06, 2020 8.104 8.380 8.104 8.135 29,289 +0.01(+0.15%)
Jul 02, 2020 8.235 8.323 8.097 8.123 21,204 +0.01(+0.14%)
Jul 01, 2020 8.198 8.254 8.111 8.111 29,163 -0.01(-0.14%)
Jun 30, 2020 8.192 8.361 8.085 8.123 21,883 -0.06(-0.77%)
Jun 29, 2020 8.486 8.486 8.185 8.185 9,161 -0.28(-3.33%)
Jun 26, 2020 9.001 9.001 8.461 8.468 16,899 -0.06(-0.74%)
Jun 25, 2020 8.743 8.794 8.461 8.530 7,517 -0.38(-4.23%)
Jun 24, 2020 8.681 8.907 8.461 8.907 12,510 +0.16(+1.79%)
Jun 23, 2020 8.824 8.824 8.625 8.750 4,802 +0.09(+1.09%)
Jun 22, 2020 8.781 9.088 8.656 8.656 6,602 -0.13(-1.52%)
Jun 19, 2020 9.095 9.095 8.789 8.789 8,449 -0.17(-1.87%)
Jun 18, 2020 9.057 9.303 8.812 8.957 9,039 +0.08(+0.92%)
Jun 17, 2020 9.157 9.480 8.875 8.875 46,621 -0.01(-0.07%)
Jun 16, 2020 8.468 8.929 8.468 8.881 15,313 +0.41(+4.89%)
Jun 15, 2020 8.141 8.468 8.145 8.468 8,037 +0.16(+1.89%)
Jun 12, 2020 7.890 8.355 7.890 8.311 14,827 +0.50(+6.34%)
Jun 11, 2020 8.041 8.041 7.394 7.815 34,223 -0.23(-2.81%)
Jun 10, 2020 8.419 8.442 7.698 8.041 36,548 -0.31(-3.73%)
Jun 09, 2020 8.652 8.727 8.260 8.353 18,399 -0.08(-0.92%)
Jun 08, 2020 8.353 8.627 8.184 8.431 22,060 +0.07(+0.78%)
Jun 05, 2020 7.231 8.777 7.200 8.365 101,390 +1.20(+16.80%)
Jun 04, 2020 7.717 8.184 7.085 7.162 55,387 +0.12(+1.68%)
Jun 03, 2020 7.069 7.418 6.822 7.044 54,216 +0.19(+2.73%)
Jun 02, 2020 6.732 6.935 6.695 6.857 46,009 +0.14(+2.04%)
Jun 01, 2020 6.657 6.838 6.610 6.720 42,036 +0.10(+1.53%)
May 29, 2020 6.595 6.657 6.551 6.618 23,903 +0.01(+0.08%)
May 28, 2020 6.570 6.708 6.464 6.613 111,633 +0.16(+2.50%)
May 27, 2020 5.866 6.695 5.844 6.452 161,715 +0.59(+9.99%)
May 26, 2020 5.704 6.034 5.704 5.866 28,228 +0.04(+0.64%)
May 22, 2020 5.903 5.903 5.793 5.828 4,331 +0.03(+0.54%)
May 21, 2020 5.866 5.866 5.750 5.797 21,298 +0.00(+0.00%)
May 20, 2020 5.797 5.953 5.781 5.797 20,974 +0.03(+0.54%)
May 19, 2020 5.915 5.919 5.629 5.766 19,459 -0.03(-0.54%)
May 18, 2020 5.822 5.859 5.706 5.797 77,199 +0.11(+1.86%)
May 15, 2020 5.622 5.728 5.622 5.691 3,368 +0.02(+0.33%)
May 14, 2020 5.143 5.728 5.143 5.672 10,904 +0.12(+2.13%)
May 13, 2020 5.622 5.644 5.501 5.554 18,113 -0.11(-1.87%)
May 12, 2020 5.780 5.781 5.647 5.660 6,896 +0.03(+0.54%)
May 11, 2020 5.858 5.858 5.613 5.630 6,755 -0.04(-0.75%)
May 08, 2020 5.660 5.771 5.561 5.672 42,077 -0.04(-0.76%)
May 07, 2020 5.660 5.716 5.604 5.716 26,382 +0.00(+0.00%)
May 06, 2020 5.746 5.809 5.561 5.716 27,606 +0.01(+0.22%)
May 05, 2020 5.848 5.848 5.697 5.703 18,960 -0.06(-0.97%)
May 04, 2020 5.932 5.932 5.759 5.759 7,463 -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.