Singapore markets open in 8 hours 1 minute
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,455.70 +338.20 (+0.55%) CMC Crypto 200
1,274.10 -83.90 (-6.18%)
Eagle Point Income Company Inc. (EICA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.18 | 23.28 | 23.18 | 23.19 | 23.19 | 4,000 |
| 10 May 2024 | 0.104 Dividend | |||||
| 09 May 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 23.17 | 900 |
| 08 May 2024 | 23.32 | 23.34 | 23.31 | 23.32 | 23.22 | 2,000 |
| 07 May 2024 | 23.33 | 23.33 | 23.18 | 23.32 | 23.22 | 2,300 |
| 06 May 2024 | 23.31 | 23.33 | 23.29 | 23.33 | 23.23 | 1,400 |
| 03 May 2024 | 23.12 | 23.30 | 23.08 | 23.20 | 23.10 | 6,200 |
| 02 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.16 | 1,100 |
| 01 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.16 | - |
| 30 Apr 2024 | 23.17 | 23.26 | 23.17 | 23.26 | 23.16 | 2,700 |
| 29 Apr 2024 | 23.07 | 23.17 | 23.06 | 23.16 | 23.06 | 1,900 |
| 26 Apr 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 23.02 | 1,100 |
| 25 Apr 2024 | 23.08 | 23.14 | 23.01 | 23.04 | 22.94 | 8,300 |
| 24 Apr 2024 | 23.10 | 23.18 | 23.05 | 23.08 | 22.98 | 10,900 |
| 23 Apr 2024 | 23.15 | 23.25 | 23.10 | 23.10 | 23.00 | 7,900 |
| 22 Apr 2024 | 23.30 | 23.30 | 23.20 | 23.20 | 23.10 | 1,300 |
| 19 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.05 | - |
| 18 Apr 2024 | 23.17 | 23.20 | 23.02 | 23.15 | 23.05 | 9,900 |
| 17 Apr 2024 | 23.08 | 23.17 | 23.07 | 23.17 | 23.07 | 1,900 |
| 16 Apr 2024 | 23.15 | 23.15 | 23.01 | 23.08 | 22.98 | 6,500 |
| 15 Apr 2024 | 23.27 | 23.27 | 23.06 | 23.14 | 23.04 | 3,600 |
| 12 Apr 2024 | 23.25 | 23.25 | 23.18 | 23.18 | 23.08 | 3,100 |
| 11 Apr 2024 | 23.18 | 23.25 | 23.18 | 23.25 | 23.15 | 900 |
| 10 Apr 2024 | 23.26 | 23.27 | 23.20 | 23.20 | 23.10 | 1,900 |
| 09 Apr 2024 | 23.38 | 23.38 | 23.34 | 23.34 | 23.24 | 900 |
| 09 Apr 2024 | 0.104 Dividend | |||||
| 08 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.26 | 200 |
| 05 Apr 2024 | 23.52 | 23.52 | 23.34 | 23.38 | 23.17 | 3,900 |
| 04 Apr 2024 | 23.37 | 23.40 | 23.37 | 23.39 | 23.18 | 2,200 |
| 03 Apr 2024 | 23.49 | 23.49 | 23.36 | 23.37 | 23.16 | 700 |
| 02 Apr 2024 | 23.50 | 23.53 | 23.40 | 23.40 | 23.19 | 5,300 |
| 01 Apr 2024 | 23.47 | 23.56 | 23.47 | 23.56 | 23.35 | 4,300 |
| 28 Mar 2024 | 23.46 | 23.51 | 23.45 | 23.45 | 23.24 | 5,800 |
| 27 Mar 2024 | 23.47 | 23.65 | 23.47 | 23.55 | 23.34 | 1,200 |
| 26 Mar 2024 | 23.68 | 23.68 | 23.46 | 23.58 | 23.37 | 7,100 |
| 25 Mar 2024 | 23.48 | 23.65 | 23.48 | 23.59 | 23.39 | 3,500 |
| 22 Mar 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 23.29 | 700 |
| 21 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - |
| 20 Mar 2024 | 23.48 | 23.60 | 23.48 | 23.60 | 23.39 | 1,000 |
| 19 Mar 2024 | 23.55 | 23.55 | 23.48 | 23.48 | 23.27 | 600 |
| 18 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.49 | - |
| 15 Mar 2024 | 23.58 | 23.73 | 23.58 | 23.70 | 23.49 | 2,500 |
| 14 Mar 2024 | 23.46 | 23.52 | 23.40 | 23.42 | 23.21 | 4,600 |
| 13 Mar 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 23.25 | 800 |
| 12 Mar 2024 | 23.55 | 23.55 | 23.45 | 23.45 | 23.24 | 600 |
| 11 Mar 2024 | 23.45 | 23.47 | 23.42 | 23.42 | 23.21 | 2,200 |
| 08 Mar 2024 | 23.50 | 23.50 | 23.49 | 23.49 | 23.28 | 300 |
| 07 Mar 2024 | 23.43 | 23.51 | 23.42 | 23.45 | 23.24 | 1,400 |
| 07 Mar 2024 | 0.104 Dividend | |||||
| 06 Mar 2024 | 23.49 | 23.55 | 23.49 | 23.50 | 23.19 | 2,100 |
| 05 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.14 | - |
| 04 Mar 2024 | 23.45 | 23.45 | 23.44 | 23.45 | 23.14 | 500 |
| 01 Mar 2024 | 23.65 | 23.65 | 23.42 | 23.61 | 23.30 | 6,900 |
| 29 Feb 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 23.19 | 5,000 |
| 28 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.26 | - |
| 27 Feb 2024 | 23.68 | 23.68 | 23.58 | 23.58 | 23.26 | 600 |
| 26 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.28 | 500 |
| 23 Feb 2024 | 23.48 | 23.55 | 23.42 | 23.55 | 23.24 | 1,100 |
| 22 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.34 | - |
| 21 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.34 | 100 |
| 20 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | 600 |
| 16 Feb 2024 | 23.43 | 23.43 | 23.41 | 23.41 | 23.10 | 900 |
| 15 Feb 2024 | 23.53 | 23.68 | 23.41 | 23.41 | 23.10 | 1,200 |
| 14 Feb 2024 | 23.43 | 23.55 | 23.34 | 23.34 | 23.04 | 2,800 |
| 13 Feb 2024 | 23.55 | 23.55 | 23.40 | 23.40 | 23.09 | 800 |
| 12 Feb 2024 | 23.42 | 23.50 | 23.40 | 23.40 | 23.09 | 3,900 |
| 09 Feb 2024 | 23.52 | 23.64 | 23.51 | 23.51 | 23.20 | 15,700 |
| 08 Feb 2024 | 23.44 | 23.63 | 23.44 | 23.56 | 23.24 | 8,200 |
| 08 Feb 2024 | 0.104 Dividend | |||||
| 07 Feb 2024 | 23.50 | 23.50 | 23.45 | 23.46 | 23.05 | 6,200 |
| 06 Feb 2024 | 23.40 | 23.50 | 23.36 | 23.50 | 23.09 | 2,700 |
| 05 Feb 2024 | 23.53 | 23.55 | 23.34 | 23.34 | 22.93 | 500 |
| 02 Feb 2024 | 23.35 | 23.35 | 23.34 | 23.34 | 22.93 | 1,000 |
| 01 Feb 2024 | 23.22 | 23.70 | 23.22 | 23.40 | 22.99 | 4,300 |
| 31 Jan 2024 | 23.48 | 23.48 | 23.33 | 23.33 | 22.92 | 1,700 |
| 30 Jan 2024 | 23.56 | 23.56 | 23.31 | 23.48 | 23.07 | 2,300 |
| 29 Jan 2024 | 23.51 | 23.54 | 23.51 | 23.54 | 23.12 | 700 |
| 26 Jan 2024 | 23.25 | 23.50 | 23.25 | 23.27 | 22.86 | 1,800 |
| 25 Jan 2024 | 23.40 | 23.40 | 23.31 | 23.36 | 22.95 | 1,900 |
| 24 Jan 2024 | 23.31 | 23.44 | 23.31 | 23.39 | 22.98 | 4,900 |
| 23 Jan 2024 | 23.23 | 23.60 | 23.23 | 23.48 | 23.07 | 3,100 |
| 22 Jan 2024 | 23.17 | 23.37 | 23.14 | 23.33 | 22.92 | 2,400 |
| 19 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 22.95 | - |
| 18 Jan 2024 | 23.40 | 23.42 | 23.36 | 23.36 | 22.95 | 3,500 |
| 17 Jan 2024 | 23.36 | 23.36 | 23.32 | 23.32 | 22.91 | 5,200 |
| 16 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.01 | 400 |
| 12 Jan 2024 | 23.36 | 23.36 | 23.30 | 23.36 | 22.95 | 2,600 |
| 11 Jan 2024 | 23.36 | 23.43 | 23.30 | 23.36 | 22.95 | 11,600 |
| 10 Jan 2024 | 23.28 | 23.44 | 23.14 | 23.40 | 22.99 | 3,900 |
| 10 Jan 2024 | 0.104 Dividend | |||||
| 09 Jan 2024 | 23.41 | 23.43 | 23.38 | 23.43 | 22.91 | 1,800 |
| 08 Jan 2024 | 23.13 | 23.38 | 23.08 | 23.35 | 22.84 | 16,100 |
| 05 Jan 2024 | 23.08 | 23.10 | 23.04 | 23.10 | 22.59 | 1,900 |
| 04 Jan 2024 | 23.05 | 23.05 | 23.00 | 23.03 | 22.53 | 2,200 |
| 03 Jan 2024 | 23.08 | 23.10 | 22.96 | 23.05 | 22.54 | 4,800 |
| 02 Jan 2024 | 23.11 | 23.15 | 22.99 | 23.15 | 22.64 | 6,400 |
| 29 Dec 2023 | 22.98 | 23.16 | 22.98 | 23.16 | 22.65 | 3,100 |
| 28 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.59 | 600 |
| 27 Dec 2023 | 23.13 | 23.14 | 23.05 | 23.14 | 22.63 | 4,500 |
| 26 Dec 2023 | 23.01 | 23.10 | 23.01 | 23.10 | 22.59 | 1,300 |
| *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.