Mail

EIC - Eagle Point Income Company Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	13.81	13.99	13.55	13.65	13.65	27,400
08 Jun 2023	13.80	14.11	13.70	13.97	13.97	23,900
07 Jun 2023	13.55	13.92	13.46	13.76	13.76	65,700
06 Jun 2023	13.50	13.58	13.37	13.37	13.37	50,300
05 Jun 2023	13.55	13.60	13.51	13.55	13.55	71,400
02 Jun 2023	13.95	13.95	13.50	13.50	13.50	102,300
01 Jun 2023	13.64	13.75	13.50	13.56	13.56	20,300
31 May 2023	13.70	13.70	13.50	13.53	13.53	33,100
30 May 2023	13.65	13.65	13.51	13.61	13.61	23,700
26 May 2023	13.74	13.74	13.52	13.65	13.65	41,000
25 May 2023	13.76	13.77	13.60	13.65	13.65	13,900
24 May 2023	13.67	13.96	13.67	13.73	13.73	11,700
23 May 2023	14.18	14.18	13.70	13.91	13.91	26,500
22 May 2023	13.90	13.94	13.62	13.70	13.70	61,700
19 May 2023	14.05	14.05	13.86	13.89	13.89	25,800
18 May 2023	14.25	14.25	13.89	13.92	13.92	43,100
17 May 2023	14.30	14.39	14.20	14.21	14.21	37,000
16 May 2023	14.40	14.62	14.20	14.21	14.21	18,100
15 May 2023	14.41	14.60	14.38	14.38	14.38	15,800
12 May 2023	14.79	14.79	14.36	14.41	14.41	15,400
11 May 2023	14.71	14.75	14.56	14.73	14.73	8,400
10 May 2023	14.90	14.90	14.55	14.60	14.60	12,100
09 May 2023	14.90	14.90	14.54	14.88	14.88	18,800
08 May 2023	14.74	14.80	14.64	14.77	14.77	12,000
05 May 2023	15.00	15.00	14.64	14.67	14.67	14,800
04 May 2023	14.88	15.00	14.77	14.78	14.78	18,600
03 May 2023	14.67	14.80	14.50	14.80	14.80	7,900
02 May 2023	14.84	14.87	14.60	14.63	14.63	21,500
01 May 2023	14.71	14.91	14.71	14.84	14.84	18,900
28 Apr 2023	14.71	14.89	14.50	14.78	14.78	18,400
27 Apr 2023	14.63	14.66	14.39	14.63	14.63	21,400
26 Apr 2023	14.61	14.68	14.36	14.45	14.45	20,000
25 Apr 2023	14.70	14.78	14.47	14.52	14.52	5,700
24 Apr 2023	14.62	14.70	14.56	14.66	14.66	4,100
21 Apr 2023	14.66	14.69	14.50	14.52	14.52	3,800
20 Apr 2023	14.62	14.73	14.52	14.56	14.56	13,100
19 Apr 2023	14.50	14.67	14.50	14.59	14.59	14,100
18 Apr 2023	14.73	14.73	14.50	14.53	14.53	7,400
17 Apr 2023	14.52	14.76	14.42	14.60	14.60	13,000
14 Apr 2023	14.49	14.49	14.35	14.43	14.43	10,100
13 Apr 2023	14.40	14.54	14.40	14.40	14.40	6,000
12 Apr 2023	14.43	14.43	14.26	14.41	14.41	9,400
11 Apr 2023	14.45	14.46	14.32	14.35	14.35	13,400
10 Apr 2023	14.40	14.46	14.30	14.36	14.36	19,600
06 Apr 2023	14.60	14.60	14.23	14.37	14.37	7,000
05 Apr 2023	14.47	14.59	14.25	14.40	14.40	31,300
04 Apr 2023	14.29	14.73	14.28	14.29	14.29	13,300
03 Apr 2023	14.25	14.70	14.20	14.33	14.33	15,400
31 Mar 2023	14.26	14.29	14.07	14.11	14.11	18,200
30 Mar 2023	14.20	14.20	14.08	14.15	14.15	5,400
29 Mar 2023	14.26	14.26	14.06	14.07	14.07	7,100
28 Mar 2023	14.20	14.24	14.06	14.15	14.15	8,000
27 Mar 2023	14.05	14.20	13.98	14.13	14.13	6,700
24 Mar 2023	14.01	14.07	13.95	14.02	14.02	11,900
23 Mar 2023	14.24	14.29	13.86	13.98	13.98	16,700
22 Mar 2023	14.05	14.36	13.86	14.06	14.06	51,300
21 Mar 2023	14.22	14.43	13.90	14.01	14.01	31,900
20 Mar 2023	14.68	14.85	14.14	14.30	14.30	28,000
17 Mar 2023	14.18	14.73	14.11	14.51	14.51	9,800
16 Mar 2023	14.00	14.39	14.00	14.07	14.07	22,700
15 Mar 2023	13.93	14.30	13.93	14.03	14.03	37,500
14 Mar 2023	14.15	14.61	14.15	14.53	14.53	15,900
13 Mar 2023	13.93	14.57	13.93	14.18	14.18	23,800
10 Mar 2023	14.55	14.98	13.95	14.23	14.23	31,800
09 Mar 2023	14.69	14.86	14.58	14.61	14.61	36,400
08 Mar 2023	15.22	15.35	14.62	14.79	14.79	19,900
07 Mar 2023	15.38	15.38	15.10	15.14	15.14	28,700
06 Mar 2023	15.29	15.38	15.19	15.34	15.34	10,800
03 Mar 2023	15.41	15.42	15.10	15.19	15.19	18,200
02 Mar 2023	15.27	15.48	15.08	15.26	15.26	22,300
01 Mar 2023	15.54	15.54	15.20	15.24	15.24	11,800
28 Feb 2023	15.35	15.60	15.27	15.48	15.48	32,800
27 Feb 2023	15.40	15.60	15.24	15.35	15.35	16,700
24 Feb 2023	15.27	15.30	15.02	15.24	15.24	33,900
23 Feb 2023	15.18	15.52	15.18	15.34	15.34	17,700
22 Feb 2023	14.65	15.18	14.64	15.13	15.13	43,500
21 Feb 2023	14.56	14.80	14.29	14.55	14.55	77,600
17 Feb 2023	14.27	14.65	14.06	14.43	14.43	30,700
16 Feb 2023	14.60	14.79	14.00	14.27	14.27	69,800
15 Feb 2023	14.40	14.76	14.39	14.59	14.59	23,000
14 Feb 2023	14.40	14.75	14.40	14.49	14.49	12,700
13 Feb 2023	14.49	14.58	14.40	14.49	14.49	28,900
10 Feb 2023	14.59	14.60	14.40	14.60	14.60	21,900
09 Feb 2023	14.71	14.71	14.55	14.61	14.61	16,900
08 Feb 2023	14.28	14.77	14.12	14.57	14.57	27,200
07 Feb 2023	13.95	14.28	13.95	14.20	14.20	19,400
06 Feb 2023	14.15	14.29	14.13	14.19	14.19	21,600
03 Feb 2023	14.23	14.34	14.06	14.09	14.09	35,300
02 Feb 2023	14.25	14.48	14.16	14.26	14.26	86,600
01 Feb 2023	14.13	14.25	14.10	14.16	14.16	51,900
31 Jan 2023	13.99	14.15	13.99	14.10	14.10	36,900
30 Jan 2023	13.94	14.09	13.91	13.95	13.95	30,400
27 Jan 2023	13.98	14.18	13.98	14.01	14.01	31,300
26 Jan 2023	14.13	14.33	13.98	14.01	14.01	49,600
25 Jan 2023	14.20	14.32	14.01	14.09	14.09	35,900
24 Jan 2023	14.57	14.82	14.15	14.23	14.23	67,800
23 Jan 2023	14.80	14.85	14.50	14.55	14.55	108,100
20 Jan 2023	14.19	14.85	14.10	14.76	14.76	44,600
19 Jan 2023	14.19	14.31	14.01	14.15	14.15	31,000
18 Jan 2023	14.17	14.17	13.92	14.13	14.13	25,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...