Canada markets closed

Eagle Point Income Company Inc. (EIC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.38-0.08 (-0.52%)
At close: 04:00PM EDT
15.75 +0.37 (+2.41%)
After hours: 06:09PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.5515.5815.2615.3815.38190,000
Apr 25, 202415.5515.6015.4315.4615.46185,700
Apr 24, 202415.7915.8015.5415.6115.61110,700
Apr 23, 202415.7015.7815.6215.6915.69280,700
Apr 22, 202415.6415.6415.5715.6015.6090,800
Apr 19, 202415.4015.5815.4015.5715.5745,500
Apr 18, 202415.5315.6415.3915.4115.41231,400
Apr 17, 202415.6115.7015.4715.5315.53220,300
Apr 16, 202415.7015.7615.5015.5715.57194,000
Apr 15, 202416.2616.4115.6015.7515.75233,600
Apr 12, 202416.6416.6416.2016.2716.27258,700
Apr 11, 202416.4616.6116.4616.6016.6099,800
Apr 10, 202416.4016.7016.2216.5016.50146,400
Apr 09, 202416.1916.6016.1916.4616.46110,800
Apr 08, 202416.3016.4916.2016.4716.47187,400
Apr 05, 202416.1916.2616.0716.2016.20216,700
Apr 04, 202416.2016.3016.1316.1916.1985,000
Apr 03, 202416.2016.3116.1616.2216.22272,700
Apr 02, 202416.4016.4416.1516.2016.20104,100
Apr 01, 202416.6516.7516.4216.4616.4682,000
Mar 28, 202416.4916.7216.3716.6516.6584,400
Mar 27, 202416.2116.5216.1916.4216.4266,300
Mar 26, 202416.2816.4215.9516.2016.20159,600
Mar 25, 202415.8416.4815.8416.2916.29160,700
Mar 22, 202415.7515.8715.7015.8715.8761,100
Mar 21, 202415.6215.8415.6215.7915.7987,000
Mar 20, 202415.6415.7015.6015.6315.63122,900
Mar 19, 202415.8015.8215.6215.7015.70195,600
Mar 18, 202415.8215.9015.6115.7015.70111,800
Mar 15, 202415.8615.8915.7415.7615.7667,400
Mar 14, 202416.0016.0215.8115.8415.8464,600
Mar 13, 202416.0216.1115.9716.0016.0051,200
Mar 12, 202415.8115.9915.7815.9415.9494,700
Mar 11, 202415.9415.9815.8015.8615.8698,600
Mar 08, 202415.6615.7815.6015.7715.77180,900
Mar 07, 202415.8015.8715.5615.6815.68137,700
Mar 06, 202415.7915.9515.6715.6915.69141,300
Mar 05, 202415.7515.8015.7515.8015.80177,200
Mar 04, 202415.7815.8315.7115.7415.74162,000
Mar 01, 202415.8615.9015.7515.8115.8178,300
Feb 29, 202415.7515.8015.6915.7215.7277,400
Feb 28, 202415.6115.8015.6115.6915.6976,800
Feb 27, 202415.9015.9015.5315.6515.65140,500
Feb 26, 202416.0016.0215.7815.8215.82112,100
Feb 23, 202416.1116.1715.9215.9515.95124,900
Feb 22, 202415.7016.1115.6916.0816.0888,400
Feb 21, 202415.7715.7715.6515.6815.6895,100
Feb 20, 202415.7815.8015.6715.7115.7188,100
Feb 16, 202415.7915.8115.7515.7715.7767,100
Feb 15, 202415.7615.8615.7215.7415.74167,900
Feb 14, 202415.6815.8615.5515.6915.6962,200
Feb 13, 202415.9715.9815.4015.4815.48242,000
Feb 12, 202416.0016.1815.9916.0016.00133,600
Feb 09, 202415.8515.9715.7115.9015.9088,100
Feb 08, 202415.6615.9115.6615.7515.7598,300
Feb 08, 20240.2 Dividend
Feb 07, 202415.8216.1215.6515.9815.78293,000
Feb 06, 202415.5415.9715.4815.7815.58266,100
Feb 05, 202415.5015.6015.4715.5415.35159,400
Feb 02, 202415.5015.6015.4615.4815.2969,200
Feb 01, 202415.4815.5415.4515.4715.28127,900
Jan 31, 202415.4515.4615.3815.4215.2373,400
Jan 30, 202415.3715.4315.3515.4015.2197,300
Jan 29, 202415.4015.4915.3415.3615.1765,000
Jan 26, 202415.5515.5615.3315.3615.1771,600
Jan 25, 202415.5915.6615.3815.5115.3255,600
Jan 24, 202415.5015.7815.4815.6315.43109,700
Jan 23, 202415.3715.5615.3715.5215.3356,900
Jan 22, 202415.1215.4215.1215.3915.2078,300
Jan 19, 202415.2015.2314.9015.0314.8477,400
Jan 18, 202415.2515.2915.1215.1714.98116,600
Jan 17, 202415.6015.6015.1515.2115.02161,200
Jan 16, 202415.3015.7015.2515.6315.43102,800
Jan 12, 202415.1615.2515.0815.2515.0653,400
Jan 11, 202414.9015.1514.8615.1014.9157,900
Jan 10, 202414.9515.0814.8014.8814.6972,400
Jan 10, 20240.2 Dividend
Jan 09, 202414.8615.0914.8215.0914.70141,800
Jan 08, 202414.7614.8514.7514.8514.47140,100
Jan 05, 202414.6814.7814.6614.7514.37122,300
Jan 04, 202414.6014.6514.6014.6414.27278,300
Jan 03, 202414.5914.6714.5714.5814.21148,400
Jan 02, 202414.5614.5814.5214.5614.19179,400
Dec 29, 202314.5814.6514.5314.5714.20125,000
Dec 28, 202314.5014.5814.4814.5514.18101,100
Dec 27, 202314.4514.5014.4114.4614.09101,200
Dec 26, 202314.3514.4114.3314.3914.0280,800
Dec 22, 202314.3914.5014.1814.3313.9688,600
Dec 21, 202314.3214.3814.3114.3513.9869,000
Dec 20, 202314.3314.4114.3014.3113.94219,700
Dec 19, 202314.3514.4314.2814.3413.9775,900
Dec 18, 202314.3014.4514.2614.3113.94100,200
Dec 15, 202314.4814.5014.2714.3013.9395,100
Dec 14, 202314.6814.8314.3914.4214.05117,000
Dec 13, 202314.6414.8414.6014.6514.2798,700
Dec 12, 202314.9515.1514.8014.8514.47116,300
Dec 11, 202314.8414.9214.7714.8914.5160,200
Dec 08, 202314.6214.8414.6014.7914.4164,200
Dec 08, 20230.18 Dividend
Dec 07, 202314.7714.7814.6914.7314.1870,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...