NYSE - Nasdaq Real Time Price USD

Eagle Point Income Company Inc. (EIC)

Compare
14.84
-0.35
(-2.34%)
At close: April 3 at 3:59:59 PM EDT
14.60
-0.24
(-1.58%)
Pre-Market: 9:24:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202514.9715.0014.7214.8414.84298,900
Apr 2, 202515.1415.2015.1115.1915.19186,900
Apr 1, 202515.0515.1515.0015.1515.15232,800
Mar 31, 202514.9315.0114.7014.9514.95327,200
Mar 28, 202515.1215.1514.9214.9814.98154,500
Mar 27, 202515.0015.0714.9115.0615.06173,100
Mar 26, 202515.0315.1114.8114.9014.90213,400
Mar 25, 202515.0215.0814.9915.0115.01182,500
Mar 24, 202515.0215.0514.9915.0115.01280,900
Mar 21, 202514.7815.1014.7314.9614.96273,000
Mar 20, 202514.6515.0314.5114.9914.99226,100
Mar 19, 202515.1015.1214.5614.6514.65836,500
Mar 18, 202515.2215.2215.0515.0715.07241,700
Mar 17, 202515.2415.3315.1715.1815.18280,300
Mar 14, 202515.3215.3515.2115.2415.24233,300
Mar 13, 202515.4515.5315.3115.3415.34259,400
Mar 12, 202515.6515.6515.3815.4015.40255,600
Mar 11, 202515.7315.8915.3615.5715.57533,800
Mar 10, 202515.9616.0515.8715.9315.93361,300
Mar 7, 202515.7516.0315.7016.0316.03300,600
Mar 6, 202515.8015.8415.7215.7415.74229,900
Mar 5, 202515.7715.8515.7715.8215.82259,900
Mar 4, 202515.8215.8415.7015.7515.75312,900
Mar 3, 202515.9515.9915.7715.7815.78382,600
Feb 28, 202515.8015.9515.8015.9015.90300,300
Feb 27, 202515.8415.8715.7415.7615.76178,600
Feb 26, 202515.8015.8115.7515.7615.76173,000
Feb 25, 202515.8015.9115.7415.7715.77311,400
Feb 24, 202515.9515.9815.7915.8115.81232,500
Feb 21, 202516.0016.0315.9015.9315.93183,400
Feb 20, 202515.8016.1115.7915.9715.97200,900
Feb 19, 202515.8015.8615.7615.7815.78140,300
Feb 18, 202515.9715.9815.7815.8015.80290,200
Feb 14, 202515.9115.9815.8515.9015.90111,900
Feb 13, 202516.0916.1615.8415.8515.85744,900
Feb 12, 202515.9016.2315.8516.2316.23312,400
Feb 11, 202515.8015.9915.7815.9315.93226,200
Feb 10, 202515.7215.8715.6115.8315.83275,800
Feb 7, 202515.9916.0015.8015.9315.93233,400
Feb 6, 202516.0516.0815.9215.9715.97268,100
Feb 5, 202516.0016.0916.0016.0516.05210,400
Feb 4, 202515.9416.0315.9115.9815.98275,900
Feb 3, 202515.7515.8915.7115.8915.89233,400
Jan 31, 202515.7515.8415.7315.8015.80259,000
Jan 30, 202515.7215.7515.6715.7015.70199,300
Jan 29, 202515.7515.7515.6515.6815.68117,700
Jan 28, 202515.6915.6915.6315.6715.67194,400
Jan 27, 202515.7315.7515.6515.6615.66193,300
Jan 24, 202515.7215.7215.6515.6615.66231,400
Jan 23, 202515.6615.6815.6315.6615.66227,600
Jan 22, 202515.7315.7315.6415.6615.66170,500
Jan 21, 202515.7715.7715.6315.6315.63290,400
Jan 17, 202515.8215.9015.6915.7215.72275,900
Jan 16, 202515.8515.9315.8115.8115.8192,300
Jan 15, 202515.8515.8515.7715.8115.81111,800
Jan 14, 202515.8415.9915.7615.7715.77136,800
Jan 13, 202516.1116.1515.8115.8215.82238,900
Jan 10, 202516.2716.3916.0216.3816.38421,600
Jan 8, 202516.1016.2716.0816.2716.27281,500
Jan 7, 202516.0016.1215.9416.0716.07169,200
Jan 6, 202515.9916.0515.9016.0016.00303,400
Jan 3, 202515.8216.0315.7515.9915.99251,200
Jan 2, 202515.7015.8215.6115.8215.82216,700
Dec 31, 202415.4315.5915.3915.5415.54278,800
Dec 30, 202415.4315.4315.3015.4015.40250,600
Dec 27, 202415.4015.4315.3515.4115.41106,400
Dec 26, 202415.3415.4215.3215.4015.40235,600
Dec 24, 202415.3915.4315.3015.3515.35179,700
Dec 23, 202415.3515.4115.3315.3615.36167,800
Dec 20, 202415.2715.4515.2615.3715.37213,800
Dec 19, 202415.2515.3515.1615.2415.24311,800
Dec 18, 202415.2615.3315.1115.1815.18219,300
Dec 17, 202415.3415.3715.1515.2215.22310,400
Dec 16, 202415.5015.5215.3115.3515.35421,000
Dec 13, 202415.5615.5615.4415.4715.47194,600
Dec 12, 202415.5515.5915.4715.5115.51161,300
Dec 11, 202415.6715.6715.5015.5815.58218,000
Dec 10, 202415.8715.9215.7915.8315.83241,300
Dec 9, 202415.8415.8915.7515.8215.82286,900
Dec 6, 202415.8915.8915.7815.8215.82222,200
Dec 5, 202415.9315.9515.8115.8515.85187,600
Dec 4, 202415.8415.9515.7715.8515.85273,500
Dec 3, 202415.5915.7915.5315.7415.74326,000
Dec 2, 202415.6015.6315.4915.5515.55356,500
Nov 29, 202415.5915.6215.5415.5615.56128,700
Nov 27, 202415.6015.6015.4815.5115.51198,600
Nov 26, 202415.7615.8015.5215.5415.54243,000
Nov 25, 202415.8015.8515.6815.7315.73194,100
Nov 22, 202415.7215.7815.6515.6715.67159,900
Nov 21, 202415.7015.7315.6615.7215.72184,200
Nov 20, 202415.6615.7415.6615.7115.71186,300
Nov 19, 202415.7415.7415.6615.7115.71188,500
Nov 18, 202415.8816.0015.7215.7415.74215,400
Nov 15, 202416.0816.1215.8415.8815.88184,900
Nov 14, 202416.1716.1815.9816.0416.04116,000
Nov 13, 202416.0016.3016.0016.1716.17181,900
Nov 12, 202416.2416.2415.8515.8915.89206,700
Nov 11, 202416.5416.6016.2416.4016.40335,800
Nov 8, 202416.6216.7116.4616.4916.49180,000
Nov 7, 202416.4616.6516.1816.6216.62313,100
Nov 6, 202416.1516.3716.0216.3516.35206,600
Nov 5, 202415.9216.1915.8816.1516.1593,400
Nov 4, 202415.9916.0215.9015.9615.96130,700
Nov 1, 202415.9516.0015.8715.9415.94148,200
Oct 31, 202415.7915.8715.6315.8715.87122,700
Oct 30, 202415.5715.7515.4915.7415.74174,400
Oct 29, 202415.8215.8915.5715.6015.60197,900
Oct 28, 202416.0816.0815.8015.8515.85187,800
Oct 25, 202416.1816.3015.9816.0816.08186,900
Oct 24, 202416.1916.2316.1316.2016.2070,300
Oct 23, 202415.9316.1515.8116.1516.15180,000
Oct 22, 202415.9015.9415.8815.9315.93142,700
Oct 21, 202415.8415.9415.7315.9015.90125,000
Oct 18, 202415.8216.0015.3015.9315.93391,700
Oct 17, 202415.8015.9215.7515.8215.82236,400
Oct 16, 202415.6915.7915.6715.7615.76155,200
Oct 15, 202416.1716.1715.5915.7015.70376,900
Oct 14, 202416.3016.3015.9315.9915.99243,100
Oct 11, 202416.3016.3916.2116.3116.31118,000
Oct 10, 202416.5816.5816.3916.5416.54137,700
Oct 9, 202416.3816.5216.3516.4416.44191,200
Oct 8, 202416.5016.5016.4316.4516.45181,600
Oct 7, 202416.4416.6316.3916.5016.50221,500
Oct 4, 202416.2216.4416.2016.4216.42161,300
Oct 3, 202416.2116.2216.1116.1916.1994,800
Oct 2, 202416.1316.2016.0816.1816.18110,600
Oct 1, 202416.0516.1716.0416.0816.08168,400
Sep 30, 202415.9416.1315.8816.1216.12244,400
Sep 27, 202415.9315.9615.8315.8815.88167,800
Sep 26, 202415.9115.9615.8715.9215.9265,400
Sep 25, 202415.9415.9715.8215.8915.89178,300
Sep 24, 202415.8615.9315.7915.8915.89226,300
Sep 23, 202415.6315.8215.5715.8115.81250,200
Sep 20, 202415.6015.6215.4415.5615.56133,800
Sep 19, 202415.5415.5915.4415.5315.53168,300
Sep 18, 202415.5015.5515.3915.4415.44180,000
Sep 17, 202415.6515.7615.3815.4215.42236,000
Sep 16, 202415.5815.7015.5315.6115.61301,900
Sep 13, 202415.6015.6615.4915.5215.52146,500
Sep 12, 202415.7015.7015.5415.6015.60114,700
Sep 11, 202415.6715.7415.4215.6015.60233,500
Sep 10, 202415.6815.8115.6415.7515.75140,400
Sep 9, 202415.8415.9815.8215.9415.94191,400
Sep 6, 202415.7515.8015.5415.7715.77150,700
Sep 5, 202415.7215.7715.6815.7315.73144,500
Sep 4, 202415.6515.7315.6015.6815.68166,800
Sep 3, 202415.4815.6315.4415.5915.59322,500
Aug 30, 202415.4315.4815.4015.4315.43206,800
Aug 29, 202415.4115.4915.3715.4015.40128,300
Aug 28, 202415.3915.4415.3815.4115.4189,100
Aug 27, 202415.4315.4915.4015.4415.44120,600
Aug 26, 202415.2515.4315.2415.4315.43186,800
Aug 23, 202415.2715.2915.2215.2615.26185,300
Aug 22, 202415.2915.3115.2215.2215.22152,200
Aug 21, 202415.2615.2815.2415.2815.28143,800
Aug 20, 202415.3415.3515.2515.2815.28192,100
Aug 19, 202415.3015.3315.2415.2715.27193,300
Aug 16, 202415.2115.3115.2115.2615.26149,500
Aug 15, 202415.2715.3215.2015.2715.27144,100
Aug 14, 202415.3515.3715.1915.2715.27187,300
Aug 13, 202415.5015.5015.3015.3115.31144,600
Aug 12, 202415.5015.5615.4215.4315.43110,300
Aug 9, 202415.8815.9415.7015.7015.70216,700
Aug 8, 202415.7015.9715.6615.9715.97300,000
Aug 7, 202415.5415.8115.4515.5715.57174,900
Aug 6, 202415.3415.4815.1515.3915.39259,700
Aug 5, 202415.3515.5514.7815.0815.08525,800
Aug 2, 202415.9015.9415.4815.5915.59399,500
Aug 1, 202416.0016.0515.9215.9415.94171,500
Jul 31, 202416.0916.1015.9715.9815.98173,100
Jul 30, 202415.8716.0715.8616.0016.00162,700
Jul 29, 202415.9515.9615.8615.9015.90119,400
Jul 26, 202416.0616.0615.8915.9115.91177,200
Jul 25, 202415.9416.0015.9315.9415.94220,300
Jul 24, 202415.9516.0115.9115.9415.94148,300
Jul 23, 202416.0016.0115.9715.9815.98145,900
Jul 22, 202415.9816.0115.9616.0016.00145,100
Jul 19, 202415.9415.9615.9215.9615.9649,500
Jul 18, 202416.0016.0015.9415.9615.9696,700
Jul 17, 202415.9916.0015.9115.9615.96131,700
Jul 16, 202415.9716.0015.9515.9715.97149,300
Jul 15, 202415.8615.9815.8615.9515.95117,500
Jul 12, 202416.1216.1415.9015.9415.94123,300
Jul 11, 202416.2716.3416.0716.0916.09136,400
Jul 10, 202416.3216.3716.2416.3616.36139,900
Jul 9, 202416.2516.3116.1716.3116.31150,500
Jul 8, 202416.1116.2116.0816.2116.21142,500
Jul 5, 202416.0916.1016.0216.0616.0684,700
Jul 3, 202415.8516.0715.8516.0616.06110,600
Jul 2, 202415.8815.8815.8315.8615.86142,600
Jul 1, 202415.8515.8915.8015.8115.81102,900
Jun 28, 202415.8415.8515.7915.8015.80107,500
Jun 27, 202415.7915.8315.7515.8015.8066,200
Jun 26, 202415.7915.7915.7215.7315.7390,100
Jun 25, 202415.7615.7715.7315.7615.76100,900
Jun 24, 202415.7415.8115.6515.7515.75115,800
Jun 21, 202415.7115.7615.6615.6815.6883,100
Jun 20, 202415.7215.7515.6615.7115.71128,600
Jun 18, 202415.6515.7015.6015.6515.65140,300
Jun 17, 202415.6015.6515.5915.6015.6078,100
Jun 14, 202415.6915.7015.5715.5915.59115,600
Jun 13, 202415.8215.9515.6815.7215.7293,100
Jun 12, 202415.6815.9115.6015.8815.88156,900
Jun 11, 202415.7715.7815.6015.6115.61301,700
Jun 10, 202415.9516.0415.8615.8815.88175,900
Jun 7, 202416.0816.1216.0116.0816.0894,800
Jun 6, 202416.0016.0316.0016.0016.00142,700
Jun 5, 202416.0116.0716.0116.0416.04189,900
Jun 4, 202416.2016.2015.9816.1116.11111,100
Jun 3, 202416.1516.2016.1316.1516.15290,800
May 31, 202416.1916.1916.0916.1116.1194,900
May 30, 202416.0316.1116.0016.0716.0784,700
May 29, 202416.2416.2415.9816.0616.0699,000
May 28, 202416.1816.2616.1616.1816.1865,400
May 24, 202416.2016.2016.1216.1516.1557,200
May 23, 202416.3016.3016.1516.1816.1873,300
May 22, 202416.2816.3316.1916.2116.2180,200
May 21, 202416.2016.3816.1916.2516.25124,400
May 20, 202416.3016.3416.1116.2016.20112,700
May 17, 202416.3016.3716.1816.2116.2174,400
May 16, 202416.3616.3916.2016.2616.2648,600
May 15, 202416.2616.4916.2216.3416.3482,500
May 14, 202416.2716.2716.0716.1216.12103,600
May 13, 202416.0316.3116.0116.2116.2193,800
May 10, 202416.0216.1215.9716.0416.0468,500
May 9, 202415.9016.2515.8516.2216.22119,200
May 8, 202415.8015.9715.7715.8515.8560,200
May 7, 202415.7216.0915.6515.8415.84144,100
May 6, 202415.5615.6915.5215.6915.69217,900
May 3, 202415.5215.5815.4615.4915.49279,100
May 2, 202415.5515.5515.4415.4815.48109,700
May 1, 202415.5015.5515.3815.4815.48128,900
Apr 30, 202415.5215.5715.2615.4015.40112,700
Apr 29, 202415.4015.4815.2615.4315.43153,900
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 9, 202416.1916.6016.1916.4616.46110,800
Apr 8, 202416.3016.4916.2016.4716.47187,400
Apr 5, 202416.1916.2616.0716.2016.20216,700
Apr 4, 202416.2016.3016.1316.1916.1985,000

Related Tickers

XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.86
-1.01%
 
FSCO FS Credit Opportunities Corp.
6.83
-2.98%
 
ECC Eagle Point Credit Company Inc.
7.74
-6.86%
 
ASGI Abrdn Global Infrastructure Income Fund
18.37
-0.38%
 
WDI Western Asset Diversified Income Fund
14.27
-1.38%
 
CCIF Carlyle Credit Income Fund
6.72
-3.02%
 
OCCI OFS Credit Company, Inc.
6.33
-2.16%
 
UTF Cohen & Steers Infrastructure Fund, Inc
25.83
-0.23%
 
PAXS PIMCO Access Income Fund
15.86
-1.61%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
15.04
-2.59%