Singapore markets close in 4 hours 36 minutes
Straits Times Index
3,168.94 -18.72 (-0.59%) Nikkei
37,172.84 -906.86 (-2.38%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,292.37 +464.84 (+0.75%) CMC Crypto 200
1,287.02 +401.48 (+44.12%)
Eagle Point Income Company Inc. (EIC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 15.53 | 15.64 | 15.39 | 15.41 | 15.41 | 231,400 |
| 17 Apr 2024 | 15.61 | 15.70 | 15.47 | 15.53 | 15.53 | 220,300 |
| 16 Apr 2024 | 15.70 | 15.76 | 15.50 | 15.57 | 15.57 | 194,000 |
| 15 Apr 2024 | 16.26 | 16.41 | 15.60 | 15.75 | 15.75 | 233,600 |
| 12 Apr 2024 | 16.64 | 16.64 | 16.20 | 16.27 | 16.27 | 258,700 |
| 11 Apr 2024 | 16.46 | 16.61 | 16.46 | 16.60 | 16.60 | 99,800 |
| 10 Apr 2024 | 16.40 | 16.70 | 16.22 | 16.50 | 16.50 | 146,400 |
| 09 Apr 2024 | 16.19 | 16.60 | 16.19 | 16.46 | 16.46 | 110,800 |
| 08 Apr 2024 | 16.30 | 16.49 | 16.20 | 16.47 | 16.47 | 187,400 |
| 05 Apr 2024 | 16.19 | 16.26 | 16.07 | 16.20 | 16.20 | 216,700 |
| 04 Apr 2024 | 16.20 | 16.30 | 16.13 | 16.19 | 16.19 | 85,000 |
| 03 Apr 2024 | 16.20 | 16.31 | 16.16 | 16.22 | 16.22 | 272,700 |
| 02 Apr 2024 | 16.40 | 16.44 | 16.15 | 16.20 | 16.20 | 104,100 |
| 01 Apr 2024 | 16.65 | 16.75 | 16.42 | 16.46 | 16.46 | 82,000 |
| 28 Mar 2024 | 16.49 | 16.72 | 16.37 | 16.65 | 16.65 | 84,400 |
| 27 Mar 2024 | 16.21 | 16.52 | 16.19 | 16.42 | 16.42 | 66,300 |
| 26 Mar 2024 | 16.28 | 16.42 | 15.95 | 16.20 | 16.20 | 159,600 |
| 25 Mar 2024 | 15.84 | 16.48 | 15.84 | 16.29 | 16.29 | 160,700 |
| 22 Mar 2024 | 15.75 | 15.87 | 15.70 | 15.87 | 15.87 | 61,100 |
| 21 Mar 2024 | 15.62 | 15.84 | 15.62 | 15.79 | 15.79 | 87,000 |
| 20 Mar 2024 | 15.64 | 15.70 | 15.60 | 15.63 | 15.63 | 122,900 |
| 19 Mar 2024 | 15.80 | 15.82 | 15.62 | 15.70 | 15.70 | 195,600 |
| 18 Mar 2024 | 15.82 | 15.90 | 15.61 | 15.70 | 15.70 | 111,800 |
| 15 Mar 2024 | 15.86 | 15.89 | 15.74 | 15.76 | 15.76 | 67,400 |
| 14 Mar 2024 | 16.00 | 16.02 | 15.81 | 15.84 | 15.84 | 64,600 |
| 13 Mar 2024 | 16.02 | 16.11 | 15.97 | 16.00 | 16.00 | 51,200 |
| 12 Mar 2024 | 15.81 | 15.99 | 15.78 | 15.94 | 15.94 | 94,700 |
| 11 Mar 2024 | 15.94 | 15.98 | 15.80 | 15.86 | 15.86 | 98,600 |
| 08 Mar 2024 | 15.66 | 15.78 | 15.60 | 15.77 | 15.77 | 180,900 |
| 07 Mar 2024 | 15.80 | 15.87 | 15.56 | 15.68 | 15.68 | 137,700 |
| 06 Mar 2024 | 15.79 | 15.95 | 15.67 | 15.69 | 15.69 | 141,300 |
| 05 Mar 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 177,200 |
| 04 Mar 2024 | 15.78 | 15.83 | 15.71 | 15.74 | 15.74 | 162,000 |
| 01 Mar 2024 | 15.86 | 15.90 | 15.75 | 15.81 | 15.81 | 78,300 |
| 29 Feb 2024 | 15.75 | 15.80 | 15.69 | 15.72 | 15.72 | 77,400 |
| 28 Feb 2024 | 15.61 | 15.80 | 15.61 | 15.69 | 15.69 | 76,800 |
| 27 Feb 2024 | 15.90 | 15.90 | 15.53 | 15.65 | 15.65 | 140,500 |
| 26 Feb 2024 | 16.00 | 16.02 | 15.78 | 15.82 | 15.82 | 112,100 |
| 23 Feb 2024 | 16.11 | 16.17 | 15.92 | 15.95 | 15.95 | 124,900 |
| 22 Feb 2024 | 15.70 | 16.11 | 15.69 | 16.08 | 16.08 | 88,400 |
| 21 Feb 2024 | 15.77 | 15.77 | 15.65 | 15.68 | 15.68 | 95,100 |
| 20 Feb 2024 | 15.78 | 15.80 | 15.67 | 15.71 | 15.71 | 88,100 |
| 16 Feb 2024 | 15.79 | 15.81 | 15.75 | 15.77 | 15.77 | 67,100 |
| 15 Feb 2024 | 15.76 | 15.86 | 15.72 | 15.74 | 15.74 | 167,900 |
| 14 Feb 2024 | 15.68 | 15.86 | 15.55 | 15.69 | 15.69 | 62,200 |
| 13 Feb 2024 | 15.97 | 15.98 | 15.40 | 15.48 | 15.48 | 242,000 |
| 12 Feb 2024 | 16.00 | 16.18 | 15.99 | 16.00 | 16.00 | 133,600 |
| 09 Feb 2024 | 15.85 | 15.97 | 15.71 | 15.90 | 15.90 | 88,100 |
| 08 Feb 2024 | 15.66 | 15.91 | 15.66 | 15.75 | 15.75 | 98,300 |
| 08 Feb 2024 | 0.2 Dividend | |||||
| 07 Feb 2024 | 15.82 | 16.12 | 15.65 | 15.98 | 15.78 | 293,000 |
| 06 Feb 2024 | 15.54 | 15.97 | 15.48 | 15.78 | 15.58 | 266,100 |
| 05 Feb 2024 | 15.50 | 15.60 | 15.47 | 15.54 | 15.35 | 159,400 |
| 02 Feb 2024 | 15.50 | 15.60 | 15.46 | 15.48 | 15.29 | 69,200 |
| 01 Feb 2024 | 15.48 | 15.54 | 15.45 | 15.47 | 15.28 | 127,900 |
| 31 Jan 2024 | 15.45 | 15.46 | 15.38 | 15.42 | 15.23 | 73,400 |
| 30 Jan 2024 | 15.37 | 15.43 | 15.35 | 15.40 | 15.21 | 97,300 |
| 29 Jan 2024 | 15.40 | 15.49 | 15.34 | 15.36 | 15.17 | 65,000 |
| 26 Jan 2024 | 15.55 | 15.56 | 15.33 | 15.36 | 15.17 | 71,600 |
| 25 Jan 2024 | 15.59 | 15.66 | 15.38 | 15.51 | 15.32 | 55,600 |
| 24 Jan 2024 | 15.50 | 15.78 | 15.48 | 15.63 | 15.43 | 109,700 |
| 23 Jan 2024 | 15.37 | 15.56 | 15.37 | 15.52 | 15.33 | 56,900 |
| 22 Jan 2024 | 15.12 | 15.42 | 15.12 | 15.39 | 15.20 | 78,300 |
| 19 Jan 2024 | 15.20 | 15.23 | 14.90 | 15.03 | 14.84 | 77,400 |
| 18 Jan 2024 | 15.25 | 15.29 | 15.12 | 15.17 | 14.98 | 116,600 |
| 17 Jan 2024 | 15.60 | 15.60 | 15.15 | 15.21 | 15.02 | 161,200 |
| 16 Jan 2024 | 15.30 | 15.70 | 15.25 | 15.63 | 15.43 | 102,800 |
| 12 Jan 2024 | 15.16 | 15.25 | 15.08 | 15.25 | 15.06 | 53,400 |
| 11 Jan 2024 | 14.90 | 15.15 | 14.86 | 15.10 | 14.91 | 57,900 |
| 10 Jan 2024 | 14.95 | 15.08 | 14.80 | 14.88 | 14.69 | 72,400 |
| 10 Jan 2024 | 0.2 Dividend | |||||
| 09 Jan 2024 | 14.86 | 15.09 | 14.82 | 15.09 | 14.70 | 141,800 |
| 08 Jan 2024 | 14.76 | 14.85 | 14.75 | 14.85 | 14.47 | 140,100 |
| 05 Jan 2024 | 14.68 | 14.78 | 14.66 | 14.75 | 14.37 | 122,300 |
| 04 Jan 2024 | 14.60 | 14.65 | 14.60 | 14.64 | 14.27 | 278,300 |
| 03 Jan 2024 | 14.59 | 14.67 | 14.57 | 14.58 | 14.21 | 148,400 |
| 02 Jan 2024 | 14.56 | 14.58 | 14.52 | 14.56 | 14.19 | 179,400 |
| 29 Dec 2023 | 14.58 | 14.65 | 14.53 | 14.57 | 14.20 | 125,000 |
| 28 Dec 2023 | 14.50 | 14.58 | 14.48 | 14.55 | 14.18 | 101,100 |
| 27 Dec 2023 | 14.45 | 14.50 | 14.41 | 14.46 | 14.09 | 101,200 |
| 26 Dec 2023 | 14.35 | 14.41 | 14.33 | 14.39 | 14.02 | 80,800 |
| 22 Dec 2023 | 14.39 | 14.50 | 14.18 | 14.33 | 13.96 | 88,600 |
| 21 Dec 2023 | 14.32 | 14.38 | 14.31 | 14.35 | 13.98 | 69,000 |
| 20 Dec 2023 | 14.33 | 14.41 | 14.30 | 14.31 | 13.94 | 219,700 |
| 19 Dec 2023 | 14.35 | 14.43 | 14.28 | 14.34 | 13.97 | 75,900 |
| 18 Dec 2023 | 14.30 | 14.45 | 14.26 | 14.31 | 13.94 | 100,200 |
| 15 Dec 2023 | 14.48 | 14.50 | 14.27 | 14.30 | 13.93 | 95,100 |
| 14 Dec 2023 | 14.68 | 14.83 | 14.39 | 14.42 | 14.05 | 117,000 |
| 13 Dec 2023 | 14.64 | 14.84 | 14.60 | 14.65 | 14.27 | 98,700 |
| 12 Dec 2023 | 14.95 | 15.15 | 14.80 | 14.85 | 14.47 | 116,300 |
| 11 Dec 2023 | 14.84 | 14.92 | 14.77 | 14.89 | 14.51 | 60,200 |
| 08 Dec 2023 | 14.62 | 14.84 | 14.60 | 14.79 | 14.41 | 64,200 |
| 08 Dec 2023 | 0.18 Dividend | |||||
| 07 Dec 2023 | 14.77 | 14.78 | 14.69 | 14.73 | 14.18 | 70,500 |
| 06 Dec 2023 | 14.92 | 14.93 | 14.58 | 14.69 | 14.14 | 104,000 |
| 05 Dec 2023 | 14.87 | 14.92 | 14.82 | 14.91 | 14.35 | 80,000 |
| 04 Dec 2023 | 14.63 | 14.89 | 14.55 | 14.88 | 14.32 | 151,200 |
| 01 Dec 2023 | 14.28 | 14.69 | 14.28 | 14.61 | 14.06 | 123,800 |
| 30 Nov 2023 | 14.25 | 14.31 | 14.24 | 14.24 | 13.71 | 50,700 |
| 29 Nov 2023 | 14.22 | 14.25 | 14.22 | 14.24 | 13.71 | 70,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.