NYSE - Delayed Quote USD

Eagle Point Income Company Inc. (EIC)

Compare
16.15 +0.22 (+1.38%)
At close: October 23 at 4:00 PM EDT
16.11 -0.04 (-0.25%)
After hours: October 23 at 5:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 15.93 16.15 15.81 16.15 16.15 180,000
Oct 22, 2024 15.90 15.94 15.88 15.93 15.93 142,700
Oct 21, 2024 15.84 15.94 15.73 15.90 15.90 125,000
Oct 18, 2024 15.82 16.00 15.30 15.93 15.93 391,700
Oct 17, 2024 15.80 15.92 15.75 15.82 15.82 236,400
Oct 16, 2024 15.69 15.79 15.67 15.76 15.76 155,200
Oct 15, 2024 16.17 16.17 15.59 15.70 15.70 376,900
Oct 14, 2024 16.30 16.30 15.93 15.99 15.99 243,100
Oct 11, 2024 16.30 16.39 16.21 16.31 16.31 118,000
Oct 10, 2024 16.58 16.58 16.39 16.54 16.54 137,700
Oct 9, 2024 16.38 16.52 16.35 16.44 16.44 191,200
Oct 8, 2024 16.50 16.50 16.43 16.45 16.45 181,600
Oct 7, 2024 16.44 16.63 16.39 16.50 16.50 221,500
Oct 4, 2024 16.22 16.44 16.20 16.42 16.42 161,300
Oct 3, 2024 16.21 16.22 16.11 16.19 16.19 94,800
Oct 2, 2024 16.13 16.20 16.08 16.18 16.18 110,600
Oct 1, 2024 16.05 16.17 16.04 16.08 16.08 168,400
Sep 30, 2024 15.94 16.13 15.88 16.12 16.12 244,400
Sep 27, 2024 15.93 15.96 15.83 15.88 15.88 167,800
Sep 26, 2024 15.91 15.96 15.87 15.92 15.92 65,400
Sep 25, 2024 15.94 15.97 15.82 15.89 15.89 178,300
Sep 24, 2024 15.86 15.93 15.79 15.89 15.89 226,300
Sep 23, 2024 15.63 15.82 15.57 15.81 15.81 250,200
Sep 20, 2024 15.60 15.62 15.44 15.56 15.56 133,800
Sep 19, 2024 15.54 15.59 15.44 15.53 15.53 168,300
Sep 18, 2024 15.50 15.55 15.39 15.44 15.44 180,000
Sep 17, 2024 15.65 15.76 15.38 15.42 15.42 236,000
Sep 16, 2024 15.58 15.70 15.53 15.61 15.61 301,900
Sep 13, 2024 15.60 15.66 15.49 15.52 15.52 146,500
Sep 12, 2024 15.70 15.70 15.54 15.60 15.60 114,700
Sep 11, 2024 15.67 15.74 15.42 15.60 15.60 233,500
Sep 10, 2024 15.68 15.81 15.64 15.75 15.75 140,400
Sep 9, 2024 15.84 15.98 15.82 15.94 15.94 191,400
Sep 6, 2024 15.75 15.80 15.54 15.77 15.77 150,700
Sep 5, 2024 15.72 15.77 15.68 15.73 15.73 144,500
Sep 4, 2024 15.65 15.73 15.60 15.68 15.68 166,800
Sep 3, 2024 15.48 15.63 15.44 15.59 15.59 322,500
Aug 30, 2024 15.43 15.48 15.40 15.43 15.43 206,800
Aug 29, 2024 15.41 15.49 15.37 15.40 15.40 128,300
Aug 28, 2024 15.39 15.44 15.38 15.41 15.41 89,100
Aug 27, 2024 15.43 15.49 15.40 15.44 15.44 120,600
Aug 26, 2024 15.25 15.43 15.24 15.43 15.43 186,800
Aug 23, 2024 15.27 15.29 15.22 15.26 15.26 185,300
Aug 22, 2024 15.29 15.31 15.22 15.22 15.22 152,200
Aug 21, 2024 15.26 15.28 15.24 15.28 15.28 143,800
Aug 20, 2024 15.34 15.35 15.25 15.28 15.28 192,100
Aug 19, 2024 15.30 15.33 15.24 15.27 15.27 193,300
Aug 16, 2024 15.21 15.31 15.21 15.26 15.26 149,500
Aug 15, 2024 15.27 15.32 15.20 15.27 15.27 144,100
Aug 14, 2024 15.35 15.37 15.19 15.27 15.27 187,300
Aug 13, 2024 15.50 15.50 15.30 15.31 15.31 144,600
Aug 12, 2024 15.50 15.56 15.42 15.43 15.43 110,300
Aug 9, 2024 15.88 15.94 15.70 15.70 15.70 216,700
Aug 8, 2024 15.70 15.97 15.66 15.97 15.97 300,000
Aug 7, 2024 15.54 15.81 15.45 15.57 15.57 174,900
Aug 6, 2024 15.34 15.48 15.15 15.39 15.39 259,700
Aug 5, 2024 15.35 15.55 14.78 15.08 15.08 525,800
Aug 2, 2024 15.90 15.94 15.48 15.59 15.59 399,500
Aug 1, 2024 16.00 16.05 15.92 15.94 15.94 171,500
Jul 31, 2024 16.09 16.10 15.97 15.98 15.98 173,100
Jul 30, 2024 15.87 16.07 15.86 16.00 16.00 162,700
Jul 29, 2024 15.95 15.96 15.86 15.90 15.90 119,400
Jul 26, 2024 16.06 16.06 15.89 15.91 15.91 177,200
Jul 25, 2024 15.94 16.00 15.93 15.94 15.94 220,300
Jul 24, 2024 15.95 16.01 15.91 15.94 15.94 148,300
Jul 23, 2024 16.00 16.01 15.97 15.98 15.98 145,900
Jul 22, 2024 15.98 16.01 15.96 16.00 16.00 145,100
Jul 19, 2024 15.94 15.96 15.92 15.96 15.96 49,500
Jul 18, 2024 16.00 16.00 15.94 15.96 15.96 96,700
Jul 17, 2024 15.99 16.00 15.91 15.96 15.96 131,700
Jul 16, 2024 15.97 16.00 15.95 15.97 15.97 149,300
Jul 15, 2024 15.86 15.98 15.86 15.95 15.95 117,500
Jul 12, 2024 16.12 16.14 15.90 15.94 15.94 123,300
Jul 11, 2024 16.27 16.34 16.07 16.09 16.09 136,400
Jul 10, 2024 16.32 16.37 16.24 16.36 16.36 139,900
Jul 9, 2024 16.25 16.31 16.17 16.31 16.31 150,500
Jul 8, 2024 16.11 16.21 16.08 16.21 16.21 142,500
Jul 5, 2024 16.09 16.10 16.02 16.06 16.06 84,700
Jul 3, 2024 15.85 16.07 15.85 16.06 16.06 110,600
Jul 2, 2024 15.88 15.88 15.83 15.86 15.86 142,600
Jul 1, 2024 15.85 15.89 15.80 15.81 15.81 102,900
Jun 28, 2024 15.84 15.85 15.79 15.80 15.80 107,500
Jun 27, 2024 15.79 15.83 15.75 15.80 15.80 66,200
Jun 26, 2024 15.79 15.79 15.72 15.73 15.73 90,100
Jun 25, 2024 15.76 15.77 15.73 15.76 15.76 100,900
Jun 24, 2024 15.74 15.81 15.65 15.75 15.75 115,800
Jun 21, 2024 15.71 15.76 15.66 15.68 15.68 83,100
Jun 20, 2024 15.72 15.75 15.66 15.71 15.71 128,600
Jun 18, 2024 15.65 15.70 15.60 15.65 15.65 140,300
Jun 17, 2024 15.60 15.65 15.59 15.60 15.60 78,100
Jun 14, 2024 15.69 15.70 15.57 15.59 15.59 115,600
Jun 13, 2024 15.82 15.95 15.68 15.72 15.72 93,100
Jun 12, 2024 15.68 15.91 15.60 15.88 15.88 156,900
Jun 11, 2024 15.77 15.78 15.60 15.61 15.61 301,700
Jun 10, 2024 15.95 16.04 15.86 15.88 15.88 175,900
Jun 7, 2024 16.08 16.12 16.01 16.08 16.08 94,800
Jun 6, 2024 16.00 16.03 16.00 16.00 16.00 142,700
Jun 5, 2024 16.01 16.07 16.01 16.04 16.04 189,900
Jun 4, 2024 16.20 16.20 15.98 16.11 16.11 111,100
Jun 3, 2024 16.15 16.20 16.13 16.15 16.15 290,800
May 31, 2024 16.19 16.19 16.09 16.11 16.11 94,900
May 30, 2024 16.03 16.11 16.00 16.07 16.07 84,700
May 29, 2024 16.24 16.24 15.98 16.06 16.06 99,000
May 28, 2024 16.18 16.26 16.16 16.18 16.18 65,400
May 24, 2024 16.20 16.20 16.12 16.15 16.15 57,200
May 23, 2024 16.30 16.30 16.15 16.18 16.18 73,300
May 22, 2024 16.28 16.33 16.19 16.21 16.21 80,200
May 21, 2024 16.20 16.38 16.19 16.25 16.25 124,400
May 20, 2024 16.30 16.34 16.11 16.20 16.20 112,700
May 17, 2024 16.30 16.37 16.18 16.21 16.21 74,400
May 16, 2024 16.36 16.39 16.20 16.26 16.26 48,600
May 15, 2024 16.26 16.49 16.22 16.34 16.34 82,500
May 14, 2024 16.27 16.27 16.07 16.12 16.12 103,600
May 13, 2024 16.03 16.31 16.01 16.21 16.21 93,800
May 10, 2024 16.02 16.12 15.97 16.04 16.04 68,500
May 9, 2024 15.90 16.25 15.85 16.22 16.22 119,200
May 8, 2024 15.80 15.97 15.77 15.85 15.85 60,200
May 7, 2024 15.72 16.09 15.65 15.84 15.84 144,100
May 6, 2024 15.56 15.69 15.52 15.69 15.69 217,900
May 3, 2024 15.52 15.58 15.46 15.49 15.49 279,100
May 2, 2024 15.55 15.55 15.44 15.48 15.48 109,700
May 1, 2024 15.50 15.55 15.38 15.48 15.48 128,900
Apr 30, 2024 15.52 15.57 15.26 15.40 15.40 112,700
Apr 29, 2024 15.40 15.48 15.26 15.43 15.43 153,900
Apr 26, 2024 15.55 15.58 15.26 15.38 15.38 190,000
Apr 25, 2024 15.55 15.60 15.43 15.46 15.46 185,700
Apr 24, 2024 15.79 15.80 15.54 15.61 15.61 110,700
Apr 23, 2024 15.70 15.78 15.62 15.69 15.69 280,700
Apr 22, 2024 15.64 15.64 15.57 15.60 15.60 90,800
Apr 19, 2024 15.40 15.58 15.40 15.57 15.57 45,500
Apr 18, 2024 15.53 15.64 15.39 15.41 15.41 231,400
Apr 17, 2024 15.61 15.70 15.47 15.53 15.53 220,300
Apr 16, 2024 15.70 15.76 15.50 15.57 15.57 194,000
Apr 15, 2024 16.26 16.41 15.60 15.75 15.75 233,600
Apr 12, 2024 16.64 16.64 16.20 16.27 16.27 258,700
Apr 11, 2024 16.46 16.61 16.46 16.60 16.60 99,800
Apr 10, 2024 16.40 16.70 16.22 16.50 16.50 146,400
Apr 9, 2024 16.19 16.60 16.19 16.46 16.46 110,800
Apr 8, 2024 16.30 16.49 16.20 16.47 16.47 187,400
Apr 5, 2024 16.19 16.26 16.07 16.20 16.20 216,700
Apr 4, 2024 16.20 16.30 16.13 16.19 16.19 85,000
Apr 3, 2024 16.20 16.31 16.16 16.22 16.22 272,700
Apr 2, 2024 16.40 16.44 16.15 16.20 16.20 104,100
Apr 1, 2024 16.65 16.75 16.42 16.46 16.46 82,000
Mar 28, 2024 16.49 16.72 16.37 16.65 16.65 84,400
Mar 27, 2024 16.21 16.52 16.19 16.42 16.42 66,300
Mar 26, 2024 16.28 16.42 15.95 16.20 16.20 159,600
Mar 25, 2024 15.84 16.48 15.84 16.29 16.29 160,700
Mar 22, 2024 15.75 15.87 15.70 15.87 15.87 61,100
Mar 21, 2024 15.62 15.84 15.62 15.79 15.79 87,000
Mar 20, 2024 15.64 15.70 15.60 15.63 15.63 122,900
Mar 19, 2024 15.80 15.82 15.62 15.70 15.70 195,600
Mar 18, 2024 15.82 15.90 15.61 15.70 15.70 111,800
Mar 15, 2024 15.86 15.89 15.74 15.76 15.76 67,400
Mar 14, 2024 16.00 16.02 15.81 15.84 15.84 64,600
Mar 13, 2024 16.02 16.11 15.97 16.00 16.00 51,200
Mar 12, 2024 15.81 15.99 15.78 15.94 15.94 94,700
Mar 11, 2024 15.94 15.98 15.80 15.86 15.86 98,600
Mar 8, 2024 15.66 15.78 15.60 15.77 15.77 180,900
Mar 7, 2024 15.80 15.87 15.56 15.68 15.68 137,700
Mar 6, 2024 15.79 15.95 15.67 15.69 15.69 141,300
Mar 5, 2024 15.75 15.80 15.75 15.80 15.80 177,200
Mar 4, 2024 15.78 15.83 15.71 15.74 15.74 162,000
Mar 1, 2024 15.86 15.90 15.75 15.81 15.81 78,300
Feb 29, 2024 15.75 15.80 15.69 15.72 15.72 77,400
Feb 28, 2024 15.61 15.80 15.61 15.69 15.69 76,800
Feb 27, 2024 15.90 15.90 15.53 15.65 15.65 140,500
Feb 26, 2024 16.00 16.02 15.78 15.82 15.82 112,100
Feb 23, 2024 16.11 16.17 15.92 15.95 15.95 124,900
Feb 22, 2024 15.70 16.11 15.69 16.08 16.08 88,400
Feb 21, 2024 15.77 15.77 15.65 15.68 15.68 95,100
Feb 20, 2024 15.78 15.80 15.67 15.71 15.71 88,100
Feb 16, 2024 15.79 15.81 15.75 15.77 15.77 67,100
Feb 15, 2024 15.76 15.86 15.72 15.74 15.74 167,900
Feb 14, 2024 15.68 15.86 15.55 15.69 15.69 62,200
Feb 13, 2024 15.97 15.98 15.40 15.48 15.48 242,000
Feb 12, 2024 16.00 16.18 15.99 16.00 16.00 133,600
Feb 9, 2024 15.85 15.97 15.71 15.90 15.90 88,100
Feb 8, 2024 0.20 Dividend
Feb 8, 2024 15.66 15.91 15.66 15.75 15.75 98,300
Feb 7, 2024 15.82 16.12 15.65 15.98 15.78 293,000
Feb 6, 2024 15.54 15.97 15.48 15.78 15.58 266,100
Feb 5, 2024 15.50 15.60 15.47 15.54 15.35 159,400
Feb 2, 2024 15.50 15.60 15.46 15.48 15.29 69,200
Feb 1, 2024 15.48 15.54 15.45 15.47 15.28 127,900
Jan 31, 2024 15.45 15.46 15.38 15.42 15.23 73,400
Jan 30, 2024 15.37 15.43 15.35 15.40 15.21 97,300
Jan 29, 2024 15.40 15.49 15.34 15.36 15.17 65,000
Jan 26, 2024 15.55 15.56 15.33 15.36 15.17 71,600
Jan 25, 2024 15.59 15.66 15.38 15.51 15.32 55,600
Jan 24, 2024 15.50 15.78 15.48 15.63 15.43 109,700
Jan 23, 2024 15.37 15.56 15.37 15.52 15.33 56,900
Jan 22, 2024 15.12 15.42 15.12 15.39 15.20 78,300
Jan 19, 2024 15.20 15.23 14.90 15.03 14.84 77,400
Jan 18, 2024 15.25 15.29 15.12 15.17 14.98 116,600
Jan 17, 2024 15.60 15.60 15.15 15.21 15.02 161,200
Jan 16, 2024 15.30 15.70 15.25 15.63 15.43 102,800
Jan 12, 2024 15.16 15.25 15.08 15.25 15.06 53,400
Jan 11, 2024 14.90 15.15 14.86 15.10 14.91 57,900
Jan 10, 2024 0.20 Dividend
Jan 10, 2024 14.95 15.08 14.80 14.88 14.69 72,400
Jan 9, 2024 14.86 15.09 14.82 15.09 14.70 141,800
Jan 8, 2024 14.76 14.85 14.75 14.85 14.47 140,100
Jan 5, 2024 14.68 14.78 14.66 14.75 14.37 122,300
Jan 4, 2024 14.60 14.65 14.60 14.64 14.27 278,300
Jan 3, 2024 14.59 14.67 14.57 14.58 14.21 148,400
Jan 2, 2024 14.56 14.58 14.52 14.56 14.19 179,400
Dec 29, 2023 14.58 14.65 14.53 14.57 14.20 125,000
Dec 28, 2023 14.50 14.58 14.48 14.55 14.18 101,100
Dec 27, 2023 14.45 14.50 14.41 14.46 14.09 101,200
Dec 26, 2023 14.35 14.41 14.33 14.39 14.02 80,800
Dec 22, 2023 14.39 14.50 14.18 14.33 13.96 88,600
Dec 21, 2023 14.32 14.38 14.31 14.35 13.98 69,000
Dec 20, 2023 14.33 14.41 14.30 14.31 13.94 219,700
Dec 19, 2023 14.35 14.43 14.28 14.34 13.97 75,900
Dec 18, 2023 14.30 14.45 14.26 14.31 13.94 100,200
Dec 15, 2023 14.48 14.50 14.27 14.30 13.93 95,100
Dec 14, 2023 14.68 14.83 14.39 14.42 14.05 117,000
Dec 13, 2023 14.64 14.84 14.60 14.65 14.27 98,700
Dec 12, 2023 14.95 15.15 14.80 14.85 14.47 116,300
Dec 11, 2023 14.84 14.92 14.77 14.89 14.51 60,200
Dec 8, 2023 0.18 Dividend
Dec 8, 2023 14.62 14.84 14.60 14.79 14.41 64,200
Dec 7, 2023 14.77 14.78 14.69 14.73 14.18 70,500
Dec 6, 2023 14.92 14.93 14.58 14.69 14.14 104,000
Dec 5, 2023 14.87 14.92 14.82 14.91 14.35 80,000
Dec 4, 2023 14.63 14.89 14.55 14.88 14.32 151,200
Dec 1, 2023 14.28 14.69 14.28 14.61 14.06 123,800
Nov 30, 2023 14.25 14.31 14.24 14.24 13.71 50,700
Nov 29, 2023 14.22 14.25 14.22 14.24 13.71 70,000
Nov 28, 2023 14.24 14.28 14.24 14.25 13.72 51,700
Nov 27, 2023 14.25 14.28 14.23 14.24 13.71 56,200
Nov 24, 2023 14.24 14.34 14.19 14.23 13.70 27,400
Nov 22, 2023 14.22 14.25 14.16 14.17 13.64 55,900
Nov 21, 2023 14.15 14.25 14.15 14.17 13.64 42,400
Nov 20, 2023 14.19 14.25 14.15 14.17 13.64 97,000
Nov 17, 2023 14.29 14.29 14.22 14.24 13.71 89,200
Nov 16, 2023 14.22 14.35 14.20 14.24 13.71 114,100
Nov 15, 2023 14.26 14.40 14.18 14.19 13.66 116,100
Nov 14, 2023 14.28 14.44 14.23 14.24 13.71 133,600
Nov 13, 2023 14.40 14.40 14.21 14.25 13.72 72,500
Nov 10, 2023 0.18 Dividend
Nov 10, 2023 14.19 14.31 14.18 14.31 13.77 100,700
Nov 9, 2023 14.25 14.40 14.20 14.25 13.54 176,300
Nov 8, 2023 14.19 14.25 14.14 14.25 13.54 41,200
Nov 7, 2023 14.16 14.20 14.05 14.16 13.46 82,300
Nov 6, 2023 14.25 14.27 14.20 14.25 13.54 92,500
Nov 3, 2023 14.25 14.25 14.14 14.19 13.49 73,500
Nov 2, 2023 14.25 14.25 14.14 14.19 13.49 39,300
Nov 1, 2023 14.21 14.21 14.01 14.13 13.43 50,500
Oct 31, 2023 14.01 14.22 13.96 14.21 13.50 58,900
Oct 30, 2023 13.82 13.96 13.77 13.89 13.20 14,800
Oct 27, 2023 13.73 13.82 13.68 13.76 13.07 18,600
Oct 26, 2023 13.70 13.70 13.55 13.64 12.96 29,100
Oct 25, 2023 13.81 13.95 13.71 13.71 13.03 21,500
Oct 24, 2023 14.09 14.09 13.74 13.85 13.16 12,800

Related Tickers