Skip to main content

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

13.67 -0.08 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 13.34 13.35 13.20 13.22 324,364 -0.11(-0.83%)
May 30, 2025 13.18 13.35 13.08 13.33 493,146 +0.15(+1.14%)
May 29, 2025 13.00 13.19 12.92 13.18 748,089 +0.23(+1.78%)
May 28, 2025 13.09 13.39 12.85 12.95 2,317,306 -1.82(-12.32%)
May 27, 2025 14.57 14.80 14.47 14.77 281,538 +0.36(+2.50%)
May 23, 2025 14.35 14.52 14.26 14.41 110,770 +0.06(+0.42%)
May 22, 2025 14.18 14.43 14.05 14.35 271,693 +0.23(+1.63%)
May 21, 2025 14.10 14.29 14.08 14.12 191,223 -0.03(-0.21%)
May 20, 2025 14.10 14.15 14.09 14.15 119,235 +0.00(+0.00%)
May 19, 2025 14.11 14.16 14.07 14.15 235,109 -0.02(-0.14%)
May 16, 2025 14.13 14.18 14.11 14.17 184,434 +0.06(+0.43%)
May 15, 2025 14.11 14.12 13.97 14.11 238,904 -0.01(-0.07%)
May 14, 2025 14.28 14.28 14.09 14.12 242,890 -0.11(-0.77%)
May 13, 2025 14.24 14.27 14.20 14.23 157,091 +0.01(+0.07%)
May 12, 2025 14.41 14.42 14.17 14.22 224,374 +0.04(+0.28%)
May 09, 2025 14.25 14.25 14.15 14.18 177,771 -0.02(-0.14%)
May 08, 2025 14.20 14.26 14.07 14.20 178,760 -0.06(-0.42%)
May 07, 2025 14.30 14.32 14.12 14.26 190,199 +0.03(+0.21%)
May 06, 2025 14.34 14.35 14.15 14.23 176,203 -0.11(-0.76%)
May 05, 2025 14.10 14.47 13.98 14.34 236,676 +0.21(+1.47%)
May 02, 2025 13.92 14.15 13.89 14.13 198,399 +0.32(+2.28%)
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.