NYSE - Delayed Quote USD

Eagle Point Income Company Inc. (EICA)

24.25
-0.09
(-0.37%)
As of 10:24:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 202524.2524.2524.2524.2524.25159
May 23, 202524.3724.3724.3424.3424.341,300
May 22, 202524.2524.3024.2524.2524.255,400
May 21, 202524.3924.3924.2024.2524.2512,800
May 20, 202524.3724.4024.3724.4024.401,900
May 19, 202524.1224.1824.1224.1824.181,600
May 16, 202524.3524.3524.1724.2424.24800
May 15, 202524.4524.4524.4524.4524.45-
May 14, 202524.1624.4524.0824.4524.452,400
May 13, 202524.3424.3424.3424.3424.34200
May 12, 2025 0.104 Dividend
May 12, 202524.1424.1424.1424.1424.14-
May 9, 202524.1524.1524.1424.1424.042,500
May 8, 202524.1324.1324.1324.1324.03300
May 7, 202524.1524.1524.1424.1524.053,000
May 6, 202524.0924.1524.0924.1424.046,000
May 5, 202524.4224.4224.1124.1524.053,300
May 2, 202524.1424.3424.1424.3424.243,000
May 1, 202524.0924.2024.0924.1224.012,400
Apr 30, 202524.1524.2024.1024.1124.0010,300
Apr 29, 202524.1124.1524.0824.1524.0540,700
Apr 28, 202524.1324.1524.0624.0623.96800
Apr 25, 202524.1024.1024.0524.0623.966,600
Apr 24, 202524.0624.1024.0624.1024.00800
Apr 23, 202524.1024.1024.0524.0623.962,200
Apr 22, 202524.0624.0624.0124.0623.9526,800
Apr 21, 202524.1724.1724.0624.0823.984,200
Apr 17, 202524.1924.2224.1924.2224.121,000
Apr 16, 202524.1124.1124.0524.0523.952,400
Apr 15, 202524.1624.1624.0024.0023.902,100
Apr 14, 202524.2224.2224.2224.2224.12700
Apr 11, 202524.1324.1424.1024.1024.001,600
Apr 10, 2025 0.104 Dividend
Apr 10, 202524.0724.2024.0724.2024.103,300
Apr 9, 202524.0524.2724.0524.2724.062,200
Apr 8, 202524.1024.1024.1024.1023.89500
Apr 7, 202524.0524.1024.0024.1023.897,900
Apr 4, 202524.2024.2023.9024.0523.8412,600
Apr 3, 202524.2024.2024.1524.1823.983,800
Apr 2, 202524.2124.2124.2124.2124.00200
Apr 1, 202524.2124.2124.2124.2124.00500
Mar 31, 202524.2624.2624.2524.2524.041,000
Mar 28, 202524.2124.2624.1824.2624.062,400
Mar 27, 202524.1824.2024.1824.2023.99200
Mar 26, 202524.1724.2524.1724.2524.044,800
Mar 25, 202524.2424.2424.1724.1723.963,600
Mar 24, 202524.2424.2524.2424.2524.04500
Mar 21, 202524.2424.2424.2424.2424.03-
Mar 20, 202524.1724.2524.1724.2424.033,700
Mar 19, 202524.2424.2524.1724.1723.964,700
Mar 18, 202524.1624.2424.1624.1923.992,800
Mar 17, 202524.1824.2524.1824.2524.04600
Mar 14, 202524.3824.3824.3824.3824.17-
Mar 13, 202524.1024.3824.1024.3824.172,300
Mar 12, 202524.0824.2024.0224.1223.914,500
Mar 11, 2025 0.104 Dividend
Mar 11, 202524.1924.3724.0524.2224.029,300
Mar 10, 202524.3224.6024.3224.3224.014,400
Mar 7, 202524.3224.3224.1924.1923.88600
Mar 6, 202524.2524.2724.1624.2723.963,400
Mar 5, 202524.1624.2724.0724.1723.8612,100
Mar 4, 202524.1024.1024.1024.1023.79400
Mar 3, 202524.1224.1724.1224.1623.853,700
Feb 28, 202524.1424.2024.0624.1423.836,100
Feb 27, 202524.0724.1324.0724.1323.823,300
Feb 26, 202524.1824.2024.1024.1023.794,900
Feb 25, 202524.1324.2024.1024.2023.891,600
Feb 24, 202524.1524.2024.0824.1823.875,300
Feb 21, 202524.1324.1324.1224.1323.821,900
Feb 20, 202524.0724.1324.0724.1323.82700
Feb 19, 202524.1024.2124.0124.2123.904,000
Feb 18, 202524.1024.1024.1024.1023.79100
Feb 14, 202524.1524.1524.0124.0123.701,400
Feb 13, 202524.2424.2424.2424.2423.931,100
Feb 12, 202524.1224.1224.0424.0423.73300
Feb 11, 202524.1424.1424.1424.1423.83-
Feb 10, 2025 0.104 Dividend
Feb 10, 202524.0124.1424.0124.1423.83900
Feb 7, 202524.1024.1824.1024.1823.771,800
Feb 6, 202524.0524.0824.0524.0823.672,700
Feb 5, 202524.0224.0524.0224.0423.6310,600
Feb 4, 202524.0224.0524.0024.0323.629,900
Feb 3, 202524.0024.0023.9923.9923.58800
Jan 31, 202524.0324.0323.9824.0223.613,400
Jan 30, 202524.1024.1024.0024.0023.599,300
Jan 29, 202524.0224.0223.9923.9923.582,500
Jan 28, 202524.0224.1224.0024.0123.6011,200
Jan 27, 202524.0624.0624.0124.0623.651,400
Jan 24, 202524.0324.0724.0324.0723.66400
Jan 23, 202524.1024.1224.0524.1023.692,300
Jan 22, 202523.9924.0623.9624.0323.622,500
Jan 21, 202524.1324.1323.9623.9923.581,000
Jan 17, 202524.0924.1024.0324.0323.622,500
Jan 16, 202524.1424.1424.0624.0623.651,600
Jan 15, 202524.0224.1523.9624.1023.695,000
Jan 14, 202523.9824.0323.9823.9823.571,600
Jan 13, 2025 0.104 Dividend
Jan 13, 202523.9924.0523.9824.0423.633,700
Jan 10, 202524.1024.1523.9924.0223.5119,500
Jan 8, 202524.0724.1424.0024.0623.5521,800
Jan 7, 202524.1424.1523.9724.0923.589,000
Jan 6, 202524.0024.0723.9124.0023.4942,100
Jan 3, 202523.8223.8223.8023.8123.306,100
Jan 2, 202523.9323.9623.8323.8323.323,100
Dec 31, 202423.8223.8323.7423.7423.2315,100
Dec 30, 202424.0024.0023.7623.7923.286,400
Dec 27, 202423.6923.9923.6923.9923.484,100
Dec 26, 202423.7823.8823.7523.8823.3710,900
Dec 24, 202423.8423.8523.8023.8023.301,100
Dec 23, 202423.9523.9523.8823.8823.37300
Dec 20, 202423.5124.0323.5124.0323.521,300
Dec 19, 202423.7523.7523.5523.5923.088,900
Dec 18, 202423.7623.8423.7523.7523.241,200
Dec 17, 202423.7723.7723.7723.7723.26400
Dec 16, 202423.7623.7623.7523.7523.241,200
Dec 13, 202423.9323.9323.8323.8323.321,200
Dec 12, 202423.8523.8523.8523.8523.34-
Dec 11, 2024 0.104 Dividend
Dec 11, 202423.8523.8523.8523.8523.34200
Dec 10, 202424.0324.0324.0324.0323.42700
Dec 9, 202424.0824.0824.0824.0823.462,900
Dec 6, 202423.9924.0123.9824.0123.393,300
Dec 5, 202423.9823.9823.9823.9823.371,100
Dec 4, 202424.0824.0823.9823.9823.371,100
Dec 3, 202424.0124.0324.0124.0323.421,400
Dec 2, 202424.0024.0323.9924.0023.391,700
Nov 29, 202423.8724.0823.8724.0423.423,300
Nov 27, 202423.8323.8723.7623.8723.267,200
Nov 26, 202423.8723.8723.8023.8023.192,000
Nov 25, 202423.8323.8523.7923.8123.205,500
Nov 22, 202423.8723.8723.8523.8523.24500
Nov 21, 202423.7623.8723.7623.8623.251,500
Nov 20, 202423.7923.8723.7623.7623.165,700
Nov 19, 202423.8323.8323.7823.7823.174,600
Nov 18, 202423.8523.8523.8423.8423.234,700
Nov 15, 202423.8523.8523.8223.8523.241,500
Nov 14, 202423.8523.8523.8523.8523.24-
Nov 13, 202423.8623.8623.8023.8523.242,000
Nov 12, 2024 0.104 Dividend
Nov 12, 202423.8623.8623.8323.8623.253,600
Nov 11, 202423.8523.8823.7923.8823.176,800
Nov 8, 202423.9423.9423.8123.8123.101,800
Nov 7, 202423.8323.9123.8323.9123.201,200
Nov 6, 202423.7923.9023.7923.7923.081,600
Nov 5, 202423.9023.9023.7923.8023.09500
Nov 4, 202423.8023.8023.7923.7923.08600
Nov 1, 202424.0024.0024.0024.0023.28800
Oct 31, 202423.8523.8523.8023.8023.091,300
Oct 30, 202423.8623.8623.8523.8623.152,200
Oct 29, 202423.9023.9023.8523.8523.141,100
Oct 28, 202423.8523.8523.7623.8523.141,100
Oct 25, 202423.8123.8523.7523.7523.04900
Oct 24, 202423.7523.8023.7523.8023.092,400
Oct 23, 202423.8023.8223.7323.7323.02900
Oct 22, 202423.8023.8023.7323.7423.033,800
Oct 21, 202423.7723.7723.7723.7723.06200
Oct 18, 202423.8023.8023.8023.8023.09300
Oct 17, 202423.7623.7823.7423.7423.034,200
Oct 16, 202423.7723.7723.7523.7523.043,800
Oct 15, 202423.7623.8123.7623.7723.065,000
Oct 14, 202423.7723.7723.7723.7723.06400
Oct 11, 2024 0.104 Dividend
Oct 11, 202423.9023.9023.8123.8123.101,100
Oct 10, 202423.8423.8423.8423.8423.03-
Oct 9, 202423.8323.8423.8023.8423.033,800
Oct 8, 202423.8923.8923.8523.8523.041,200
Oct 7, 202423.8223.8223.8223.8223.01-
Oct 4, 202423.7823.8323.7723.8223.014,300
Oct 3, 202423.7823.7823.7823.7822.97-
Oct 2, 202423.8523.8523.7723.7822.978,100
Oct 1, 202423.8523.8523.7723.8022.991,000
Sep 30, 202423.9023.9023.7623.8122.994,600
Sep 27, 202423.9023.9023.7823.8223.011,500
Sep 26, 202423.8723.8923.8723.8823.07600
Sep 25, 202423.7623.8423.7623.8423.031,300
Sep 24, 202423.9023.9223.7623.7722.963,300
Sep 23, 202423.8023.9423.8023.8923.081,900
Sep 20, 202423.7623.9723.7623.9023.093,300
Sep 19, 202423.8023.8023.7223.8022.991,800
Sep 18, 202423.7323.8823.7223.7222.914,500
Sep 17, 202423.8023.8023.6523.6522.859,300
Sep 16, 202423.7423.7923.6623.7322.928,000
Sep 13, 202423.6423.7223.6323.6822.885,800
Sep 12, 202423.6923.6923.6823.6822.873,100
Sep 11, 202423.7223.7423.7223.7422.931,700
Sep 10, 2024 0.104 Dividend
Sep 10, 202423.6723.7323.6723.6822.873,200
Sep 9, 202423.7323.7323.7323.7322.82300
Sep 6, 202423.6623.7223.6623.6922.782,700
Sep 5, 202423.6623.6623.6023.6522.752,100
Sep 4, 202423.5923.6723.5923.6322.731,000
Sep 3, 202423.5723.5923.5723.5922.691,400
Aug 30, 202423.5723.5723.5523.5522.651,900
Aug 29, 202423.5723.5723.5623.5722.675,700
Aug 28, 202423.5623.5723.5623.5722.67700
Aug 27, 202423.5223.5723.5223.5622.662,500
Aug 26, 202423.5623.5723.5223.5622.662,000
Aug 23, 202423.5523.5723.5523.5722.672,200
Aug 22, 202423.5223.5623.5123.5522.653,200
Aug 21, 202423.5523.5523.5123.5122.617,100
Aug 20, 202423.5123.5523.5123.5222.621,100
Aug 19, 202423.5123.5323.5123.5222.621,900
Aug 16, 202423.5223.5223.5123.5222.622,800
Aug 15, 202423.5123.5123.5123.5122.61500
Aug 14, 202423.5123.5223.5123.5222.622,800
Aug 13, 202423.5223.5223.5223.5222.62-
Aug 12, 2024 0.104 Dividend
Aug 12, 202423.5023.5223.5023.5222.62800
Aug 9, 202423.5723.6123.5023.5222.521,100
Aug 8, 202423.6223.6323.4523.4622.461,300
Aug 7, 202423.5723.5823.5523.5622.562,500
Aug 6, 202423.4223.4523.4023.4422.448,900
Aug 5, 202423.4023.4923.4023.4922.491,700
Aug 2, 202423.5023.5623.4323.5622.56500
Aug 1, 202423.5223.5423.5023.5422.54800
Jul 31, 202423.4823.4823.4323.4322.43900
Jul 30, 202423.5223.5223.4123.4122.41500
Jul 29, 202423.4023.4023.4023.4022.41500
Jul 26, 202423.4023.4323.4023.4322.442,500
Jul 25, 202423.4923.4923.4923.4922.49400
Jul 24, 202423.5023.5523.4323.4522.457,700
Jul 23, 202423.5923.5923.4523.4522.453,400
Jul 22, 202423.5523.5523.4823.4922.49600
Jul 19, 202423.4923.5523.4923.5022.501,900
Jul 18, 202423.5523.5523.4723.4722.471,500
Jul 17, 202423.5523.5523.4823.4922.494,700
Jul 16, 202423.5823.6123.5323.5522.558,200
Jul 15, 202423.5223.5223.5223.5222.52300
Jul 12, 202423.4623.5223.4323.4322.436,400
Jul 11, 2024 0.104 Dividend
Jul 11, 202423.4123.4423.3823.4322.435,900
Jul 10, 202423.4823.4823.4423.4422.342,400
Jul 9, 202423.4623.4623.4423.4522.362,400
Jul 8, 202423.4523.4523.4123.4322.333,100
Jul 5, 202423.4023.4223.2823.4022.315,200
Jul 3, 202423.3723.4023.3723.4022.313,400
Jul 2, 202423.3423.3423.3323.3422.252,600
Jul 1, 202423.3023.3423.3023.3322.248,300
Jun 28, 202423.3223.3223.2123.2122.124,400
Jun 27, 202423.1923.2323.1923.2222.135,100
Jun 26, 202423.2123.2423.1823.2422.155,900
Jun 25, 202423.2223.2523.2023.2122.1211,900
Jun 24, 202423.2723.3023.2123.2222.1316,500
Jun 21, 202423.2923.3223.2623.2622.172,800
Jun 20, 202423.2323.3023.2323.2922.206,500
Jun 18, 202423.2023.2923.2023.2322.1410,600
Jun 17, 202423.2223.2523.2123.2122.126,000
Jun 14, 202423.2723.2723.2223.2322.1413,400
Jun 13, 202423.2923.2923.2923.2922.20-
Jun 12, 202423.2423.2923.2223.2922.207,900
Jun 11, 202423.2423.2623.2223.2322.146,500
Jun 10, 2024 0.104 Dividend
Jun 10, 202423.3023.3023.2323.2322.143,800
Jun 7, 202423.3223.3323.3123.3222.135,100
Jun 6, 202423.3623.3823.3123.3222.1316,200
Jun 5, 202423.3323.3523.3323.3522.16400
Jun 4, 202423.2823.3323.2823.3222.132,800
Jun 3, 202423.3023.3023.2823.2922.102,300
May 31, 202423.2823.3023.2523.3022.113,200
May 30, 202423.2923.2923.2923.2922.10200
May 29, 202423.2123.2423.1523.1521.973,400
May 28, 202423.2023.2623.2023.2022.026,100

Related Tickers

ECCF Eagle Point Credit Company Inc.
24.93
+0.12%
 
HEQ John Hancock Diversified Income Fund
10.64
+0.47%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
16.48
+0.41%
 
ERH Allspring Utilities and High Income Fund
11.19
+0.53%
 
ERC Allspring Multi-Sector Income Fund
9.19
+0.20%
 
ICMB Investcorp Credit Management BDC, Inc.
2.8050
-0.88%
 
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.95
-0.33%
 
HPF John Hancock Preferred Income Fund II
15.77
+0.32%
 
HPS John Hancock Preferred Income Fund III
14.23
+0.25%
 
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.79
+0.37%