Skip to main content

Eagle Point Income Company Inc. Common Stock (NY:EIC)

12.72 -0.27 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 12.91 12.97 12.70 12.72 220,245 -0.27(-2.08%)
Jul 31, 2025 13.00 13.06 12.92 12.99 224,665 +0.02(+0.15%)
Jul 30, 2025 12.92 13.15 12.92 12.97 199,175 -0.03(-0.23%)
Jul 29, 2025 12.97 13.03 12.90 13.00 224,844 +0.07(+0.54%)
Jul 28, 2025 12.98 13.12 12.92 12.93 394,979 -0.02(-0.15%)
Jul 25, 2025 12.59 13.03 12.59 12.95 355,702 +0.36(+2.86%)
Jul 24, 2025 12.70 12.76 12.46 12.59 1,350,683 -0.19(-1.49%)
Jul 23, 2025 13.31 13.48 12.77 12.78 708,011 -0.67(-4.98%)
Jul 22, 2025 13.35 13.55 13.29 13.45 259,813 +0.01(+0.07%)
Jul 21, 2025 13.59 13.60 13.40 13.44 348,898 -0.22(-1.61%)
Jul 18, 2025 13.38 13.67 13.24 13.66 972,204 +0.22(+1.64%)
Jul 17, 2025 13.42 13.50 13.40 13.44 209,690 +0.02(+0.15%)
Jul 16, 2025 13.48 13.50 13.18 13.42 276,140 -0.11(-0.81%)
Jul 15, 2025 13.55 13.69 13.38 13.53 170,479 +0.01(+0.07%)
Jul 14, 2025 13.75 13.75 13.38 13.52 332,867 -0.21(-1.53%)
Jul 11, 2025 13.91 13.91 13.67 13.73 194,722 -0.28(-2.00%)
Jul 10, 2025 13.90 14.05 13.83 14.01 137,437 +0.11(+0.79%)
Jul 09, 2025 13.85 13.92 13.81 13.90 174,938 +0.13(+0.94%)
Jul 08, 2025 13.64 13.80 13.64 13.77 174,113 +0.07(+0.51%)
Jul 07, 2025 13.77 13.86 13.66 13.70 201,614 -0.10(-0.72%)
Jul 03, 2025 13.77 13.85 13.75 13.80 118,793 +0.06(+0.44%)
Jul 02, 2025 13.75 13.81 13.62 13.74 193,649 +0.01(+0.07%)
Jul 01, 2025 13.75 13.83 13.70 13.73 100,134 +0.06(+0.44%)
Jun 30, 2025 13.78 13.80 13.55 13.67 192,245 -0.08(-0.58%)
Jun 27, 2025 13.38 13.84 13.32 13.75 403,635 +0.32(+2.38%)
Jun 26, 2025 13.45 13.46 13.38 13.43 97,106 +0.06(+0.45%)
Jun 25, 2025 13.38 13.42 13.32 13.37 201,415 -0.05(-0.37%)
Jun 24, 2025 13.34 13.45 13.34 13.42 127,455 +0.08(+0.60%)
Jun 23, 2025 13.31 13.40 13.30 13.34 164,455 -0.06(-0.45%)
Jun 20, 2025 13.29 13.43 13.29 13.40 200,412 +0.02(+0.15%)
Jun 18, 2025 13.30 13.43 13.30 13.38 227,254 +0.03(+0.22%)
Jun 17, 2025 13.26 13.44 13.26 13.35 231,752 +0.09(+0.68%)
Jun 16, 2025 13.17 13.35 13.07 13.26 313,185 +0.18(+1.38%)
Jun 13, 2025 13.15 13.30 13.08 13.08 295,905 -0.07(-0.53%)
Jun 12, 2025 13.25 13.38 13.10 13.15 334,281 -0.13(-0.98%)
Jun 11, 2025 13.24 13.42 13.15 13.28 335,587 -0.04(-0.30%)
Jun 10, 2025 13.11 13.39 13.02 13.32 449,695 +0.11(+0.83%)
Jun 09, 2025 13.04 13.28 13.03 13.21 483,687 +0.28(+2.17%)
Jun 06, 2025 12.90 13.00 12.86 12.93 270,296 +0.11(+0.86%)
Jun 05, 2025 12.77 12.88 12.77 12.82 263,609 +0.02(+0.16%)
Jun 04, 2025 12.79 12.93 12.63 12.80 992,390 -0.08(-0.62%)
Jun 03, 2025 13.20 13.25 12.86 12.88 993,671 -0.34(-2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.