EIC - Eagle Point Income Company Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202011.0911.5310.3110.3110.3121,200
Mar 31, 202011.3912.4710.5210.7010.7032,600
Mar 30, 202010.9111.3510.5111.0611.0635,900
Mar 27, 202012.3412.5111.5011.5011.5029,200
Mar 26, 202010.5013.1810.5011.8011.8072,800
Mar 25, 20209.9910.639.9010.3110.3140,200
Mar 24, 20208.799.928.799.659.6537,200
Mar 23, 20208.888.888.008.548.547,700
Mar 20, 20209.009.157.919.089.0829,000
Mar 19, 20206.339.185.629.189.1847,100
Mar 18, 202012.3912.395.976.336.3344,100
Mar 17, 202015.1115.1813.5013.6013.6010,800
Mar 16, 202015.9816.1015.2515.3315.3312,300
Mar 13, 202016.6916.7516.2816.5716.5712,500
Mar 12, 202017.7517.7516.6316.9916.9912,600
Mar 11, 202018.2518.2517.8617.8617.864,600
Mar 10, 202018.7418.7418.2318.2318.231,400
Mar 09, 202018.5018.5618.0018.0518.0516,500
Mar 06, 202018.8818.8818.5518.5818.585,800
Mar 05, 202019.0519.0618.5518.6918.6911,200
Mar 04, 202018.9819.0718.9419.0619.067,600
Mar 03, 202019.1519.1918.8518.9418.9411,600
Mar 02, 202018.6519.2518.6519.0919.0919,900
Feb 28, 202018.6518.6718.4418.5518.556,600
Feb 27, 202018.5818.7618.5818.7318.734,300
Feb 26, 202018.7918.8618.7318.7518.754,400
Feb 25, 202018.8018.8118.7818.7818.784,000
Feb 24, 202018.9618.9618.8618.8618.867,500
Feb 21, 202019.0119.0219.0019.0019.001,300
Feb 20, 202019.0719.1518.9019.1219.123,700
Feb 19, 202018.9519.1418.9519.1419.142,100
Feb 18, 202018.9919.1718.6818.9018.906,600
Feb 14, 202019.0919.1019.0919.1019.101,600
Feb 13, 202019.1519.1519.0619.0619.061,300
Feb 12, 202019.1619.2219.1619.2219.222,100
Feb 11, 202019.2519.2519.0519.1519.152,100
Feb 10, 202019.2819.2819.2819.2819.28-
Feb 07, 202019.2519.3819.0919.2819.289,400
Feb 06, 202019.1619.1919.1619.1919.19400
Feb 05, 202019.1619.2119.1119.1119.1110,900
Feb 04, 202019.1719.1719.0619.1619.168,700
Feb 03, 202019.0919.1319.0919.1119.119,800
Jan 31, 202019.1119.1119.0419.0419.041,500
Jan 30, 202019.0619.0619.0119.0619.061,200
Jan 29, 202019.0919.1619.0219.0819.084,000
Jan 28, 202018.7519.0518.7519.0519.054,400
Jan 27, 202019.0019.0018.3118.5518.5512,500
Jan 24, 202019.0019.0919.0019.0619.062,500
Jan 23, 202019.1119.1119.0719.0719.07900
Jan 22, 202019.1219.3019.1019.1119.119,400
Jan 21, 202019.0819.1119.0119.0919.097,400
Jan 17, 202019.0419.0818.8519.0019.0015,600
Jan 16, 202019.0819.0819.0319.0319.035,800
Jan 15, 202019.0319.0319.0319.0319.03500
Jan 14, 202019.0019.0718.7618.9918.996,100
Jan 13, 202018.9319.0018.9019.0019.004,700
Jan 10, 202018.7819.0518.7818.8818.881,800
Jan 09, 202018.9518.9518.8118.9418.942,800
Jan 08, 202018.8019.0818.7018.7018.7020,800
Jan 07, 202019.0119.0118.7018.9318.9314,800
Jan 06, 202018.9018.9018.8618.8918.8916,500
Jan 03, 202018.8518.9018.8018.8318.832,300
Jan 02, 202018.8118.8618.8018.8018.803,200
Dec 31, 201918.7218.8118.7018.7518.7513,400
Dec 30, 201918.6318.7218.6018.7218.727,400
Dec 27, 201918.7218.7418.4118.6018.6018,200
Dec 26, 201918.6418.6418.5518.6318.632,400
Dec 24, 201918.6318.6318.5918.5918.59500
Dec 23, 201918.5418.6418.5218.6418.649,400
Dec 20, 201918.5418.5418.5318.5418.542,600
Dec 19, 201918.5418.5418.4818.5418.542,300
Dec 18, 201918.5418.5418.4318.4818.485,100
Dec 17, 201918.3718.5318.3518.5018.507,500
Dec 16, 201918.3518.4518.2918.4118.4116,000
Dec 13, 201918.2118.3318.2018.2018.205,700
Dec 12, 201918.2618.4518.0018.1618.1665,400
Dec 11, 201918.3918.4218.0518.0518.057,800
Dec 10, 201918.3518.5118.3518.5118.512,300
Dec 09, 201918.4818.4818.4218.4218.42600
Dec 06, 201918.4318.4918.2618.2618.263,900
Dec 05, 201918.4318.4318.2118.4018.403,600
Dec 04, 201918.4018.4318.3518.4318.434,400
Dec 03, 201918.3018.3718.3018.3718.374,900
Dec 02, 201918.3718.3718.3518.3518.352,900
Nov 29, 201918.3118.3918.3118.3518.351,600
Nov 27, 201918.2518.4618.2118.2518.252,300
Nov 26, 201918.5018.5018.2618.3018.302,600
Nov 25, 201918.3718.4418.1918.4418.441,900
Nov 22, 201918.4818.4818.3118.3518.351,900
Nov 21, 201918.2218.4918.1518.4918.496,700
Nov 20, 201918.4718.4718.2918.2918.294,100
Nov 19, 201918.3718.5418.3718.4518.456,300
Nov 18, 201918.5118.5118.4018.4018.402,300
Nov 15, 201918.5418.5518.3218.3818.3814,600
Nov 14, 201918.6218.7518.5618.5618.5611,800
Nov 13, 201918.8018.8518.6018.6218.629,800
Nov 12, 201918.9518.9518.7018.8018.804,000
Nov 11, 201918.9219.0018.6918.9518.956,700
Nov 08, 201918.7818.9518.6618.9018.9022,400
Nov 07, 201919.0519.0718.9618.9618.962,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...