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

Eagle Point Income Company (NY: EIC )

16.28 +0.08 (+0.49%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 21, 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, 2020 6.069 6.075 6.007 6.069 82,578 +0.00(+0.00%)
Apr 29, 2020 6.063 6.088 5.992 6.069 55,822 +0.07(+1.15%)
Apr 28, 2020 6.269 6.269 6.000 6.000 10,860 -0.08(-1.24%)
Apr 27, 2020 6.082 6.097 6.075 6.075 15,434 +0.01(+0.10%)
Apr 24, 2020 6.100 6.119 6.001 6.069 13,904 -0.05(-0.82%)
Apr 23, 2020 5.975 6.194 5.913 6.119 8,734 +0.33(+5.79%)
Apr 22, 2020 5.544 5.865 5.456 5.784 8,927 +0.40(+7.38%)
Apr 21, 2020 5.756 6.413 5.387 5.387 43,454 -0.64(-10.68%)
Apr 20, 2020 6.570 6.570 6.025 6.032 27,298 -0.41(-6.34%)
Apr 17, 2020 6.786 6.945 6.319 6.440 37,399 -0.35(-5.13%)
Apr 16, 2020 6.939 6.945 6.726 6.789 23,096 -0.06(-0.92%)
Apr 15, 2020 6.601 7.120 6.601 6.851 25,741 +0.13(+1.86%)
Apr 14, 2020 6.843 6.843 6.366 6.726 53,236 +0.13(+1.90%)
Apr 13, 2020 6.739 6.995 6.382 6.601 45,391 -0.04(-0.57%)
Apr 09, 2020 6.544 7.616 6.386 6.639 80,551 +0.39(+6.23%)
Apr 08, 2020 5.593 6.350 5.559 6.249 40,911 +0.54(+9.44%)
Apr 07, 2020 5.729 6.021 5.351 5.711 33,670 +0.38(+7.10%)
Apr 06, 2020 5.090 5.382 5.069 5.332 18,414 +0.39(+7.94%)
Apr 03, 2020 5.636 5.636 4.655 4.940 30,609 -0.96(-16.32%)
Apr 02, 2020 6.207 6.207 5.431 5.903 35,538 -0.49(-7.73%)
Apr 01, 2020 6.884 7.158 6.398 6.398 34,117 -0.24(-3.67%)
Mar 31, 2020 7.070 7.740 6.530 6.642 52,492 -0.22(-3.26%)
Mar 30, 2020 6.772 7.043 6.524 6.865 57,893 -0.27(-3.83%)
Mar 27, 2020 7.660 7.766 7.138 7.138 46,881 -0.19(-2.54%)
Mar 26, 2020 6.517 8.181 6.517 7.324 117,218 +0.92(+14.41%)
Mar 25, 2020 6.207 6.599 6.147 6.402 64,707 +0.42(+6.94%)
Mar 24, 2020 5.456 6.157 5.456 5.987 59,934 +0.69(+12.94%)
Mar 23, 2020 5.512 5.512 4.966 5.301 12,324 -0.34(-5.95%)
Mar 20, 2020 5.363 5.680 4.910 5.636 46,559 -0.06(-1.09%)
Mar 19, 2020 3.929 5.698 3.488 5.698 75,949 +1.77(+44.97%)
Mar 18, 2020 7.691 7.691 3.707 3.931 71,108 -4.51(-53.44%)
Mar 17, 2020 9.379 9.420 8.380 8.442 17,378 -1.07(-11.26%)
Mar 16, 2020 9.919 9.993 9.466 9.513 19,791 -0.77(-7.51%)
Mar 13, 2020 10.36 10.40 10.11 10.29 19,977 -0.26(-2.48%)
Mar 12, 2020 11.02 11.02 10.32 10.55 20,347 -0.54(-4.87%)
Mar 11, 2020 11.33 11.33 11.09 11.09 7,388 -0.15(-1.31%)
Mar 10, 2020 11.55 11.55 11.23 11.23 2,255 +0.11(+1.00%)
Mar 09, 2020 11.44 11.44 11.09 11.12 26,728 -0.32(-2.83%)
Mar 06, 2020 11.63 11.63 11.43 11.45 9,412 -0.07(-0.63%)
Mar 05, 2020 11.74 11.74 11.43 11.52 18,151 -0.22(-1.91%)
Mar 04, 2020 11.70 11.75 11.67 11.74 12,259 +0.07(+0.63%)
Mar 03, 2020 11.80 11.82 11.62 11.67 18,802 -0.09(-0.79%)
Mar 02, 2020 11.49 11.86 11.49 11.76 32,341 +0.33(+2.90%)
Feb 28, 2020 11.49 11.50 11.36 11.43 10,710 -0.11(-0.94%)
Feb 27, 2020 11.45 11.56 11.45 11.54 6,949 -0.01(-0.12%)
Feb 26, 2020 11.58 11.62 11.54 11.55 7,181 -0.02(-0.16%)
Feb 25, 2020 11.58 11.59 11.57 11.57 6,415 -0.05(-0.42%)
Feb 24, 2020 11.68 11.68 11.62 11.62 12,112 -0.09(-0.74%)
Feb 21, 2020 11.71 11.72 11.71 11.71 2,109 -0.07(-0.63%)
Feb 20, 2020 11.75 11.80 11.65 11.78 6,007 -0.01(-0.10%)
Feb 19, 2020 11.68 11.79 11.68 11.79 3,417 +0.15(+1.27%)
Feb 18, 2020 11.70 11.82 11.51 11.65 10,782 -0.12(-1.05%)
Feb 14, 2020 11.76 11.77 11.76 11.77 2,434 +0.02(+0.21%)
Feb 13, 2020 11.80 11.80 11.74 11.74 2,074 -0.10(-0.83%)
Feb 12, 2020 11.81 11.84 11.81 11.84 3,395 +0.04(+0.37%)
Feb 11, 2020 11.86 11.86 11.74 11.80 3,393 +0.00(+0.01%)
Feb 10, 2020 11.80 11.80 11.80 11.80 3 +0.00(+0.00%)
Feb 07, 2020 11.78 11.86 11.68 11.80 15,360 +0.06(+0.47%)
Feb 06, 2020 11.72 11.74 11.72 11.74 645 +0.05(+0.42%)
Feb 05, 2020 11.73 11.75 11.69 11.69 17,890 -0.03(-0.24%)
Feb 04, 2020 11.73 11.73 11.66 11.72 14,201 +0.03(+0.24%)
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.