Eagle Point Income Company Inc (EIC) Historical Stock Data
15.50 ↑0.08 (0.55%)
As of April 18, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, EIC is down -0.07% a day on average. There have been 13 days where Eagle Point Income Company Inc closed green and 17 days where EIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.53 | 15.41 | ↓$0.12 (-0.77%) | 15.40 | 15.64 | 231.42K |
| 2024-04-17 | 15.61 | 15.53 | ↓$0.08 (-0.51%) | 15.47 | 15.70 | 220.32K |
| 2024-04-16 | 15.70 | 15.57 | ↓$0.13 (-0.83%) | 15.50 | 15.76 | 193.97K |
| 2024-04-15 | 16.26 | 15.75 | ↓$0.51 (-3.14%) | 15.60 | 16.41 | 233.64K |
| 2024-04-12 | 16.64 | 16.27 | ↓$0.37 (-2.22%) | 16.20 | 16.64 | 258.69K |
| 2024-04-11 | 16.46 | 16.60 | ↑$0.14 (0.85%) | 16.46 | 16.61 | 99.79K |
| 2024-04-10 | 16.40 | 16.50 | ↑$0.10 (0.61%) | 16.22 | 16.70 | 146.38K |
| 2024-04-09 | 16.19 | 16.46 | ↑$0.27 (1.67%) | 16.19 | 16.60 | 110.77K |
| 2024-04-08 | 16.30 | 16.47 | ↑$0.17 (1.04%) | 16.20 | 16.49 | 183.31K |
| 2024-04-05 | 16.19 | 16.20 | ↑$0.01 (0.06%) | 16.07 | 16.26 | 216.60K |
| 2024-04-04 | 16.20 | 16.19 | ↓$0.01 (-0.06%) | 16.13 | 16.30 | 85.04K |
| 2024-04-03 | 16.20 | 16.22 | ↑$0.02 (0.12%) | 16.16 | 16.31 | 72.69K |
| 2024-04-02 | 16.40 | 16.20 | ↓$0.20 (-1.22%) | 16.15 | 16.44 | 103.65K |
| 2024-04-01 | 16.65 | 16.46 | ↓$0.19 (-1.14%) | 16.42 | 16.75 | 81.43K |
| 2024-03-28 | 16.49 | 16.65 | ↑$0.16 (0.97%) | 16.37 | 16.72 | 84.05K |
| 2024-03-27 | 16.21 | 16.42 | ↑$0.21 (1.30%) | 16.19 | 16.50 | 66.34K |
| 2024-03-26 | 16.28 | 16.20 | ↓$0.08 (-0.49%) | 15.95 | 16.42 | 159.63K |
| 2024-03-25 | 15.84 | 16.29 | ↑$0.45 (2.84%) | 15.84 | 16.48 | 160.72K |
| 2024-03-22 | 15.75 | 15.87 | ↑$0.12 (0.76%) | 15.71 | 15.87 | 61.11K |
| 2024-03-21 | 15.62 | 15.79 | ↑$0.17 (1.09%) | 15.62 | 15.84 | 87.02K |
| 2024-03-20 | 15.64 | 15.63 | ↓$0.01 (-0.06%) | 15.61 | 15.70 | 122.86K |
| 2024-03-19 | 15.80 | 15.70 | ↓$0.10 (-0.63%) | 15.62 | 15.80 | 195.13K |
| 2024-03-18 | 15.82 | 15.70 | ↓$0.12 (-0.76%) | 15.61 | 15.90 | 111.82K |
| 2024-03-15 | 15.86 | 15.76 | ↓$0.10 (-0.63%) | 15.74 | 15.89 | 67.39K |
| 2024-03-14 | 16.00 | 15.84 | ↓$0.16 (-1.00%) | 15.81 | 16.03 | 64.58K |
| 2024-03-13 | 16.02 | 16.00 | ↓$0.02 (-0.12%) | 15.97 | 16.11 | 51.22K |
| 2024-03-12 | 15.81 | 15.94 | ↑$0.13 (0.82%) | 15.78 | 15.99 | 94.68K |
| 2024-03-11 | 15.94 | 15.86 | ↓$0.08 (-0.50%) | 15.80 | 15.98 | 98.62K |
| 2024-03-08 | 15.66 | 15.77 | ↑$0.11 (0.70%) | 15.60 | 15.78 | 180.83K |
| 2024-03-07 | 15.80 | 15.68 | ↓$0.12 (-0.76%) | 15.56 | 15.80 | 137.71K |
Create an account or log in to view more rows.
$EIC hold and buy… go green go!!!
$EIC always with good potential for a long term Hodl
$EIC we want higher!!!
$EIC Green today if ya buy
$EIC lets go!!
$EIC Going up
$EIC when is earnings
$EIC very nice
$EIC hmm...
$EIC bought more