Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Eagle Point Income Co (EIC) Historical Prices

EIC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.928.928.758.808.80-0.79%57,3020.47
Oct 29, 20268.858.878.638.878.87+0.91%161,9841.33
Oct 28, 20268.858.928.748.798.79-0.45%101,3850.84
Oct 27, 20268.889.078.808.838.83-0.34%173,2161.45
Oct 26, 20268.798.898.688.868.86+1.14%96,4460.80
Oct 23, 20268.848.918.698.768.76-0.90%50,4670.42
Oct 22, 20268.909.028.818.848.84-1.01%39,0940.32
Oct 21, 20268.939.098.918.938.93+0.22%79,9100.66
Oct 20, 20269.229.228.878.918.91-3.47%141,3701.17
Oct 19, 20269.149.478.969.239.23+1.43%221,9801.87
Oct 16, 20268.989.108.969.109.10+1.45%221,4751.89
Oct 15, 20268.759.008.758.978.97+1.47%164,9551.42
Oct 14, 20268.758.878.698.848.84+1.03%257,8762.25
Oct 13, 20268.868.888.678.758.75-1.46%289,6372.62
Oct 12, 20269.019.058.928.998.88+0.11%69,4100.62
Oct 09, 20269.059.108.898.988.87-0.66%220,4742.02
Oct 08, 20268.999.138.919.048.93+0.22%270,3662.52
Oct 07, 20269.039.058.939.028.91-1.10%245,9262.35
Oct 06, 20269.059.199.049.129.01+0.45%305,2693.01
Oct 05, 20269.229.249.069.088.97-1.42%246,2962.45
Oct 02, 20269.269.309.169.219.10-0.22%116,9221.16
Oct 01, 20269.269.319.119.239.12-0.10%423,6634.42
Sep 30, 20269.339.339.229.249.13-0.22%139,5401.49
Sep 29, 20269.239.339.239.269.15+0.32%224,7702.47
Sep 28, 20269.439.459.229.239.12-2.01%63,8300.70
Sep 25, 20269.419.489.419.429.30+0.11%37,2730.41
Sep 24, 20269.559.559.419.419.29-1.47%74,3260.82
Sep 23, 20269.599.599.519.559.43-0.11%86,7980.95
Sep 22, 20269.659.709.519.569.44-0.73%92,5601.02
Sep 21, 20269.659.679.619.639.51-0.41%60,6800.67
Sep 18, 20269.669.759.669.679.55+0.41%82,4350.91
Sep 17, 20269.709.759.559.639.51-0.82%163,1221.80
Sep 16, 20269.709.889.709.719.59+0.31%73,8790.82
Sep 15, 20269.859.909.639.689.56-1.52%150,5651.70
Sep 14, 20269.819.909.819.839.71-0.60%88,7460.98
Sep 11, 20269.909.949.839.899.77+0.00%80,9380.89
Sep 10, 20269.9910.019.899.899.77-0.90%71,6440.78
Sep 09, 202610.0310.1610.0310.099.86+0.49%183,7322.06
Sep 08, 202610.0410.0410.0110.049.81+0.41%68,0930.77
Sep 07, 20269.9610.039.9510.009.77+0.00%00.00
Sep 04, 20269.9610.039.9510.009.77+0.40%106,1381.18
Sep 03, 202610.0010.049.969.969.73-0.31%43,7390.49
Sep 02, 20269.9510.009.959.999.76-0.09%46,2270.51
Sep 01, 20269.9810.039.9510.009.77+0.00%127,7421.44
Aug 31, 202610.0010.039.9010.009.77-0.31%217,1112.52
Aug 28, 202610.0010.0410.0010.039.80+0.10%62,1870.71
Aug 27, 202610.1010.1010.0010.029.79-0.50%46,1790.52
Aug 26, 202610.0410.0810.0410.079.84+0.30%51,1600.58
Aug 25, 202610.0610.0610.0010.049.81+0.20%53,8110.60
Aug 24, 202610.0010.069.9510.029.79+0.20%58,0230.65