EIC - Eagle Point Income Company Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202313.8113.9913.5513.6513.6527,400
08 Jun 202313.8014.1113.7013.9713.9723,900
07 Jun 202313.5513.9213.4613.7613.7665,700
06 Jun 202313.5013.5813.3713.3713.3750,300
05 Jun 202313.5513.6013.5113.5513.5571,400
02 Jun 202313.9513.9513.5013.5013.50102,300
01 Jun 202313.6413.7513.5013.5613.5620,300
31 May 202313.7013.7013.5013.5313.5333,100
30 May 202313.6513.6513.5113.6113.6123,700
26 May 202313.7413.7413.5213.6513.6541,000
25 May 202313.7613.7713.6013.6513.6513,900
24 May 202313.6713.9613.6713.7313.7311,700
23 May 202314.1814.1813.7013.9113.9126,500
22 May 202313.9013.9413.6213.7013.7061,700
19 May 202314.0514.0513.8613.8913.8925,800
18 May 202314.2514.2513.8913.9213.9243,100
17 May 202314.3014.3914.2014.2114.2137,000
16 May 202314.4014.6214.2014.2114.2118,100
15 May 202314.4114.6014.3814.3814.3815,800
12 May 202314.7914.7914.3614.4114.4115,400
11 May 202314.7114.7514.5614.7314.738,400
10 May 202314.9014.9014.5514.6014.6012,100
09 May 202314.9014.9014.5414.8814.8818,800
08 May 202314.7414.8014.6414.7714.7712,000
05 May 202315.0015.0014.6414.6714.6714,800
04 May 202314.8815.0014.7714.7814.7818,600
03 May 202314.6714.8014.5014.8014.807,900
02 May 202314.8414.8714.6014.6314.6321,500
01 May 202314.7114.9114.7114.8414.8418,900
28 Apr 202314.7114.8914.5014.7814.7818,400
27 Apr 202314.6314.6614.3914.6314.6321,400
26 Apr 202314.6114.6814.3614.4514.4520,000
25 Apr 202314.7014.7814.4714.5214.525,700
24 Apr 202314.6214.7014.5614.6614.664,100
21 Apr 202314.6614.6914.5014.5214.523,800
20 Apr 202314.6214.7314.5214.5614.5613,100
19 Apr 202314.5014.6714.5014.5914.5914,100
18 Apr 202314.7314.7314.5014.5314.537,400
17 Apr 202314.5214.7614.4214.6014.6013,000
14 Apr 202314.4914.4914.3514.4314.4310,100
13 Apr 202314.4014.5414.4014.4014.406,000
12 Apr 202314.4314.4314.2614.4114.419,400
11 Apr 202314.4514.4614.3214.3514.3513,400
10 Apr 202314.4014.4614.3014.3614.3619,600
06 Apr 202314.6014.6014.2314.3714.377,000
05 Apr 202314.4714.5914.2514.4014.4031,300
04 Apr 202314.2914.7314.2814.2914.2913,300
03 Apr 202314.2514.7014.2014.3314.3315,400
31 Mar 202314.2614.2914.0714.1114.1118,200
30 Mar 202314.2014.2014.0814.1514.155,400
29 Mar 202314.2614.2614.0614.0714.077,100
28 Mar 202314.2014.2414.0614.1514.158,000
27 Mar 202314.0514.2013.9814.1314.136,700
24 Mar 202314.0114.0713.9514.0214.0211,900
23 Mar 202314.2414.2913.8613.9813.9816,700
22 Mar 202314.0514.3613.8614.0614.0651,300
21 Mar 202314.2214.4313.9014.0114.0131,900
20 Mar 202314.6814.8514.1414.3014.3028,000
17 Mar 202314.1814.7314.1114.5114.519,800
16 Mar 202314.0014.3914.0014.0714.0722,700
15 Mar 202313.9314.3013.9314.0314.0337,500
14 Mar 202314.1514.6114.1514.5314.5315,900
13 Mar 202313.9314.5713.9314.1814.1823,800
10 Mar 202314.5514.9813.9514.2314.2331,800
09 Mar 202314.6914.8614.5814.6114.6136,400
08 Mar 202315.2215.3514.6214.7914.7919,900
07 Mar 202315.3815.3815.1015.1415.1428,700
06 Mar 202315.2915.3815.1915.3415.3410,800
03 Mar 202315.4115.4215.1015.1915.1918,200
02 Mar 202315.2715.4815.0815.2615.2622,300
01 Mar 202315.5415.5415.2015.2415.2411,800
28 Feb 202315.3515.6015.2715.4815.4832,800
27 Feb 202315.4015.6015.2415.3515.3516,700
24 Feb 202315.2715.3015.0215.2415.2433,900
23 Feb 202315.1815.5215.1815.3415.3417,700
22 Feb 202314.6515.1814.6415.1315.1343,500
21 Feb 202314.5614.8014.2914.5514.5577,600
17 Feb 202314.2714.6514.0614.4314.4330,700
16 Feb 202314.6014.7914.0014.2714.2769,800
15 Feb 202314.4014.7614.3914.5914.5923,000
14 Feb 202314.4014.7514.4014.4914.4912,700
13 Feb 202314.4914.5814.4014.4914.4928,900
10 Feb 202314.5914.6014.4014.6014.6021,900
09 Feb 202314.7114.7114.5514.6114.6116,900
08 Feb 202314.2814.7714.1214.5714.5727,200
07 Feb 202313.9514.2813.9514.2014.2019,400
06 Feb 202314.1514.2914.1314.1914.1921,600
03 Feb 202314.2314.3414.0614.0914.0935,300
02 Feb 202314.2514.4814.1614.2614.2686,600
01 Feb 202314.1314.2514.1014.1614.1651,900
31 Jan 202313.9914.1513.9914.1014.1036,900
30 Jan 202313.9414.0913.9113.9513.9530,400
27 Jan 202313.9814.1813.9814.0114.0131,300
26 Jan 202314.1314.3313.9814.0114.0149,600
25 Jan 202314.2014.3214.0114.0914.0935,900
24 Jan 202314.5714.8214.1514.2314.2367,800
23 Jan 202314.8014.8514.5014.5514.55108,100
20 Jan 202314.1914.8514.1014.7614.7644,600
19 Jan 202314.1914.3114.0114.1514.1531,000
18 Jan 202314.1714.1713.9214.1314.1325,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...