UK markets close in 8 hours 27 minutes

Eagle Point Income Company Inc. (EICA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.15-0.02 (-0.09%)
At close: 03:13PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.1723.2023.0223.1523.159,900
17 Apr 202423.0823.1723.0723.1723.171,900
16 Apr 202423.1523.1523.0123.0823.086,500
15 Apr 202423.2723.2723.0623.1423.143,600
12 Apr 202423.2523.2523.1823.1823.183,100
11 Apr 202423.1823.2523.1823.2523.25900
10 Apr 202423.2623.2723.2023.2023.201,900
09 Apr 202423.3823.3823.3423.3423.34900
09 Apr 20240.104 Dividend
08 Apr 202423.4723.4723.4723.4723.37200
05 Apr 202423.5223.5223.3423.3823.283,900
04 Apr 202423.3723.4023.3723.3923.292,200
03 Apr 202423.4923.4923.3623.3723.27700
02 Apr 202423.5023.5323.4023.4023.305,300
01 Apr 202423.4723.5623.4723.5623.464,300
28 Mar 202423.4623.5123.4523.4523.355,800
27 Mar 202423.4723.6523.4723.5523.451,200
26 Mar 202423.6823.6823.4623.5823.487,100
25 Mar 202423.4823.6523.4823.5923.493,500
22 Mar 202423.6023.6023.5023.5023.40700
21 Mar 202423.6023.6023.6023.6023.50-
20 Mar 202423.4823.6023.4823.6023.501,000
19 Mar 202423.5523.5523.4823.4823.38600
18 Mar 202423.7023.7023.7023.7023.59-
15 Mar 202423.5823.7323.5823.7023.592,500
14 Mar 202423.4623.5223.4023.4223.324,600
13 Mar 202423.4223.4623.4223.4623.36800
12 Mar 202423.5523.5523.4523.4523.35600
11 Mar 202423.4523.4723.4223.4223.322,200
08 Mar 202423.5023.5023.4923.4923.39300
07 Mar 202423.4323.5123.4223.4523.351,400
07 Mar 20240.104 Dividend
06 Mar 202423.4923.5523.4923.5023.292,100
05 Mar 202423.4523.4523.4523.4523.24-
04 Mar 202423.4523.4523.4423.4523.24500
01 Mar 202423.6523.6523.4223.6123.406,900
29 Feb 202423.5823.5823.5023.5023.295,000
28 Feb 202423.5823.5823.5823.5823.37-
27 Feb 202423.6823.6823.5823.5823.37600
26 Feb 202423.5923.5923.5923.5923.38500
23 Feb 202423.4823.5523.4223.5523.341,100
22 Feb 202423.6623.6623.6623.6623.45-
21 Feb 202423.6623.6623.6623.6623.45100
20 Feb 202423.5023.5023.5023.5023.29600
16 Feb 202423.4323.4323.4123.4123.20900
15 Feb 202423.5323.6823.4123.4123.201,200
14 Feb 202423.4323.5523.3423.3423.142,800
13 Feb 202423.5523.5523.4023.4023.19800
12 Feb 202423.4223.5023.4023.4023.193,900
09 Feb 202423.5223.6423.5123.5123.3015,700
08 Feb 202423.4423.6323.4423.5623.358,200
08 Feb 20240.104 Dividend
07 Feb 202423.5023.5023.4523.4623.156,200
06 Feb 202423.4023.5023.3623.5023.192,700
05 Feb 202423.5323.5523.3423.3423.03500
02 Feb 202423.3523.3523.3423.3423.031,000
01 Feb 202423.2223.7023.2223.4023.094,300
31 Jan 202423.4823.4823.3323.3323.021,700
30 Jan 202423.5623.5623.3123.4823.172,300
29 Jan 202423.5123.5423.5123.5423.23700
26 Jan 202423.2523.5023.2523.2722.961,800
25 Jan 202423.4023.4023.3123.3623.051,900
24 Jan 202423.3123.4423.3123.3923.084,900
23 Jan 202423.2323.6023.2323.4823.173,100
22 Jan 202423.1723.3723.1423.3323.022,400
19 Jan 202423.3623.3623.3623.3623.05-
18 Jan 202423.4023.4223.3623.3623.053,500
17 Jan 202423.3623.3623.3223.3223.015,200
16 Jan 202423.4223.4223.4223.4223.11400
12 Jan 202423.3623.3623.3023.3623.052,600
11 Jan 202423.3623.4323.3023.3623.0511,600
10 Jan 202423.2823.4423.1423.4023.093,900
10 Jan 20240.104 Dividend
09 Jan 202423.4123.4323.3823.4323.021,800
08 Jan 202423.1323.3823.0823.3522.9416,100
05 Jan 202423.0823.1023.0423.1022.691,900
04 Jan 202423.0523.0523.0023.0322.632,200
03 Jan 202423.0823.1022.9623.0522.644,800
02 Jan 202423.1123.1522.9923.1522.746,400
29 Dec 202322.9823.1622.9823.1622.753,100
28 Dec 202323.1023.1023.1023.1022.69600
27 Dec 202323.1323.1423.0523.1422.734,500
26 Dec 202323.0123.1023.0123.1022.691,300
22 Dec 202323.1223.1323.0823.0922.682,100
21 Dec 202323.1023.1223.0923.0922.68300
20 Dec 202323.1323.1323.1223.1222.71400
19 Dec 202323.0823.0823.0823.0822.67200
18 Dec 202323.1323.1323.0123.0222.613,200
15 Dec 202323.0523.0923.0523.0922.683,200
14 Dec 202323.0723.1022.8723.0922.686,400
13 Dec 202322.9722.9722.9722.9722.57-
12 Dec 202322.9522.9722.9122.9722.5710,500
11 Dec 202322.9522.9522.9522.9522.55200
08 Dec 202323.0423.0422.8722.9522.552,600
08 Dec 20230.104 Dividend
07 Dec 202323.0523.0523.0523.0522.54900
06 Dec 202323.0723.1523.0723.1022.591,500
05 Dec 202323.0923.1523.0923.1222.619,000
04 Dec 202323.0723.1223.0523.0922.582,900
01 Dec 202322.8523.0822.8523.0822.57300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...