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: 4:10 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 (%)
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%)
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.