Singapore markets closed

Eagle Point Income Company Inc. (EIC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.95-0.05 (-0.33%)
At close: 03:59PM EDT
15.00 +0.05 (+0.33%)
After hours: 04:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202215.0015.3014.8714.9514.9523,500
26 May 202215.0015.2114.9515.0015.0022,900
25 May 202215.0015.0014.9014.9614.968,600
24 May 202214.9515.0114.8614.9514.9511,000
23 May 202215.0115.3414.7514.7514.7517,100
20 May 202215.3615.4314.8914.9214.9215,500
19 May 202215.2915.6315.2215.3215.326,100
18 May 202215.7715.7715.1015.2815.288,500
17 May 202215.7015.7715.5315.6815.6820,000
16 May 202215.6516.0015.6515.6915.6911,200
13 May 202215.6016.0615.5315.7215.726,200
12 May 202216.1216.1215.4415.5815.5833,200
11 May 202215.9916.3215.9216.1616.169,800
10 May 202215.9816.3215.9216.0716.079,600
09 May 202216.0016.7516.0016.0616.0613,700
06 May 202216.1816.6516.0016.0616.0624,500
05 May 202216.0516.3916.0516.2516.2517,700
04 May 202216.1316.1415.8916.1016.106,100
03 May 202215.8016.3515.8016.0116.0120,000
02 May 202216.0316.1115.8115.8215.8226,200
29 Apr 202215.7616.3015.7615.9015.9020,000
28 Apr 202216.5116.5115.6215.7615.76109,200
27 Apr 202216.6516.9416.3716.4316.4321,600
26 Apr 202216.5117.0516.5016.5216.5220,000
25 Apr 202216.5616.6516.5016.5716.573,400
22 Apr 202216.6616.9416.4316.5516.5510,600
21 Apr 202216.9717.0016.3716.6016.6019,400
20 Apr 202216.9116.9916.8416.9916.996,500
19 Apr 202217.0817.1016.8116.9616.965,400
18 Apr 202217.3317.4216.8116.9216.9223,800
14 Apr 202217.0117.2117.0117.0517.056,600
13 Apr 202217.4217.4716.7716.9616.9633,600
12 Apr 202217.6817.6917.3617.5817.587,300
11 Apr 202217.6317.7017.4417.4617.469,200
08 Apr 202217.3217.9117.3217.7217.7223,300
07 Apr 202217.9017.9017.5017.7817.7817,400
06 Apr 202217.9018.0917.4117.8317.8320,400
05 Apr 202217.6018.2417.6017.9117.9163,900
04 Apr 202217.1717.6517.1717.5617.5633,600
01 Apr 202216.7717.2516.7717.1717.1717,000
31 Mar 202217.0017.0416.8016.8516.8519,400
30 Mar 202216.6417.2716.5416.8116.8132,000
29 Mar 202216.5016.7416.3216.6316.6360,000
28 Mar 202216.3916.4916.2516.4316.4371,700
25 Mar 202216.1716.3716.1516.1916.1910,100
24 Mar 202216.3016.3216.1516.1716.1721,400
23 Mar 202216.3116.3216.1616.3116.316,800
22 Mar 202216.3516.3916.1116.1616.1616,400
21 Mar 202216.4916.4916.1016.3416.3412,800
18 Mar 202216.2616.5016.2616.3016.307,000
17 Mar 202216.3316.3616.2116.3616.365,300
16 Mar 202216.2616.3615.9816.2316.238,500
15 Mar 202215.8716.5015.8715.9815.9841,700
14 Mar 202216.1516.5915.6815.8515.8531,800
11 Mar 202216.3516.5416.3216.5416.547,900
10 Mar 202216.7916.7916.3816.3916.3919,000
09 Mar 202216.8216.9816.7016.7916.7918,700
08 Mar 202216.6416.7816.4816.7316.7317,400
07 Mar 202216.9116.9516.7016.7016.7018,100
04 Mar 202216.9816.9816.7216.7416.746,200
03 Mar 202216.9917.0016.9016.9516.955,400
02 Mar 202217.0717.0716.5616.9216.9212,700
01 Mar 202216.8216.9016.7416.8416.8412,900
28 Feb 202216.8716.8816.7216.8216.826,500
25 Feb 202217.0817.0816.8016.8616.8616,500
24 Feb 202216.8817.0016.3816.5716.5744,700
23 Feb 202216.9517.0516.9317.0117.014,700
22 Feb 202216.9217.1016.8516.9016.9016,300
18 Feb 202217.0517.0616.9116.9816.9815,700
17 Feb 202217.0817.1816.9517.0317.038,300
16 Feb 202217.2117.2717.1317.2017.207,600
15 Feb 202216.9917.2316.9217.1717.1714,000
14 Feb 202217.1517.1516.8516.9716.979,600
11 Feb 202217.1817.1816.8817.0417.045,600
10 Feb 202217.1017.2017.1017.1817.187,100
09 Feb 202217.1317.1517.0017.0817.087,900
08 Feb 202216.9917.2316.9917.1517.159,600
07 Feb 202217.0617.1116.8116.9916.9919,700
04 Feb 202217.1617.2117.1617.1817.184,900
03 Feb 202217.0817.1917.0817.1917.1911,300
02 Feb 202217.0417.1217.0217.1217.1210,600
01 Feb 202217.0417.0416.9817.0417.046,400
31 Jan 202216.8717.0516.8716.9816.984,100
28 Jan 202217.0017.0016.8016.8716.873,800
27 Jan 202216.9017.1316.8016.8016.808,500
26 Jan 202217.0217.0216.8016.8916.8910,200
25 Jan 202216.8016.9716.6816.8316.8311,100
24 Jan 202217.0817.0816.5916.9216.9223,700
21 Jan 202217.1717.1717.0017.1017.1014,300
20 Jan 202217.2517.2517.1317.1717.1718,500
19 Jan 202217.2417.2417.2017.2117.218,000
18 Jan 202217.2517.2717.2017.2317.2311,000
14 Jan 202217.3617.3817.1517.2417.2417,000
13 Jan 202217.5017.5017.3017.3217.328,100
12 Jan 202217.3017.5017.3017.3817.3818,300
11 Jan 202217.1417.3617.1417.3417.3414,300
10 Jan 202217.1217.3216.9517.2917.2914,000
07 Jan 202217.3717.3717.1817.2417.2420,600
06 Jan 202217.2017.3717.2017.3317.339,500
05 Jan 202217.2517.3717.2017.3017.3018,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...