NYSE:EIC
Eagle Point Income Company Inc. Stock Price (Quote)
$15.85
+0.0100 (+0.0631%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EIC stock ended at $15.85. This is 0.0631% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.27% from a day low at $15.77 to a day high of $15.97. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $15.80 | $15.97 | $15.77 | $15.85 | 60 036 |
| May 07, 2024 | $15.72 | $16.09 | $15.65 | $15.84 | 143 974 |
| May 06, 2024 | $15.56 | $15.69 | $15.52 | $15.69 | 217 929 |
| May 03, 2024 | $15.52 | $15.58 | $15.46 | $15.49 | 214 091 |
| May 02, 2024 | $15.55 | $15.55 | $15.44 | $15.48 | 108 952 |
| May 01, 2024 | $15.50 | $15.50 | $15.38 | $15.48 | 128 682 |
| Apr 30, 2024 | $15.52 | $15.57 | $15.26 | $15.40 | 112 718 |
| Apr 29, 2024 | $15.40 | $15.48 | $15.26 | $15.43 | 153 791 |
| Apr 26, 2024 | $15.55 | $15.58 | $15.26 | $15.38 | 190 011 |
| Apr 25, 2024 | $15.55 | $15.60 | $15.43 | $15.46 | 185 570 |
| Apr 24, 2024 | $15.79 | $15.80 | $15.54 | $15.61 | 110 728 |
| Apr 23, 2024 | $15.70 | $15.78 | $15.62 | $15.69 | 278 630 |
| Apr 22, 2024 | $15.64 | $15.64 | $15.57 | $15.60 | 90 801 |
| Apr 19, 2024 | $15.40 | $15.58 | $15.40 | $15.57 | 45 490 |
| Apr 18, 2024 | $15.53 | $15.64 | $15.39 | $15.41 | 231 422 |
| Apr 17, 2024 | $15.61 | $15.70 | $15.47 | $15.53 | 220 321 |
| Apr 16, 2024 | $15.70 | $15.76 | $15.50 | $15.57 | 193 967 |
| Apr 15, 2024 | $16.26 | $16.41 | $15.60 | $15.75 | 233 639 |
| Apr 12, 2024 | $16.64 | $16.64 | $16.20 | $16.27 | 258 690 |
| Apr 11, 2024 | $16.46 | $16.61 | $16.46 | $16.60 | 99 789 |
| Apr 10, 2024 | $16.40 | $16.70 | $16.22 | $16.50 | 146 114 |
| Apr 09, 2024 | $16.19 | $16.55 | $16.19 | $16.46 | 110 767 |
| Apr 08, 2024 | $16.30 | $16.49 | $16.20 | $16.47 | 183 310 |
| Apr 05, 2024 | $16.19 | $16.26 | $16.07 | $16.20 | 216 597 |
| Apr 04, 2024 | $16.20 | $16.30 | $16.13 | $16.19 | 85 038 |
