New Zealand markets open in 4 hours 9 minutes

Eagle Point Income Company Inc. (EICA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.26-0.03 (-0.12%)
At close: 02:31PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.2923.3223.2623.2623.262,800
20 Jun 202423.2323.3023.2323.2923.296,500
18 Jun 202423.2023.2923.2023.2323.2310,600
17 Jun 202423.2223.2523.2123.2123.216,000
14 Jun 202423.2723.2723.2223.2323.2313,400
13 Jun 202423.2923.2923.2923.2923.29-
12 Jun 202423.2423.2923.2223.2923.297,900
11 Jun 202423.2423.2623.2223.2323.236,500
10 Jun 202423.3023.3023.2323.2323.233,800
10 Jun 20240.104 Dividend
07 Jun 202423.3223.3323.3123.3223.225,100
06 Jun 202423.3623.3823.3123.3223.2216,200
05 Jun 202423.3323.3523.3323.3523.25400
04 Jun 202423.2823.3323.2823.3223.222,800
03 Jun 202423.3023.3023.2823.2923.192,300
31 May 202423.2823.3023.2523.3023.203,200
30 May 202423.2923.2923.2923.2923.19200
29 May 202423.2123.2423.1523.1523.053,400
28 May 202423.2023.2623.2023.2023.106,100
24 May 202423.2223.2223.1623.1723.073,800
23 May 202423.2123.2723.2123.2123.113,500
22 May 202423.3023.3223.2023.2123.112,200
21 May 202423.3223.3523.2923.2923.194,600
20 May 202423.1523.2723.1523.2723.172,100
17 May 202423.2223.2623.0823.0822.984,400
16 May 202423.2123.2123.2023.2123.112,900
15 May 202423.2923.2923.2123.2123.11900
14 May 202423.2523.2523.2523.2523.15-
13 May 202423.2023.2523.2023.2523.151,000
10 May 202423.1823.2823.1823.1923.094,000
10 May 20240.104 Dividend
09 May 202423.2823.2823.2723.2723.06900
08 May 202423.3223.3423.3123.3223.112,000
07 May 202423.3323.3323.1823.3223.112,300
06 May 202423.3123.3323.2923.3323.121,400
03 May 202423.1223.3023.0823.2022.996,200
02 May 202423.2623.2623.2623.2623.051,100
01 May 202423.2623.2623.2623.2623.05-
30 Apr 202423.1723.2623.1723.2623.052,700
29 Apr 202423.0723.1723.0623.1622.951,900
26 Apr 202423.1023.1323.1023.1322.921,100
25 Apr 202423.0823.1423.0123.0422.838,300
24 Apr 202423.1023.1823.0523.0822.8710,900
23 Apr 202423.1523.2523.1023.1022.897,900
22 Apr 202423.3023.3023.2023.2022.991,300
19 Apr 202423.1523.1523.1523.1522.94-
18 Apr 202423.1723.2023.0223.1522.949,900
17 Apr 202423.0823.1723.0723.1722.961,900
16 Apr 202423.1523.1523.0123.0822.876,500
15 Apr 202423.2723.2723.0623.1422.933,600
12 Apr 202423.2523.2523.1823.1822.973,100
11 Apr 202423.1823.2523.1823.2523.04900
10 Apr 202423.2623.2723.2023.2022.991,900
09 Apr 202423.3823.3823.3423.3423.13900
09 Apr 20240.104 Dividend
08 Apr 202423.4723.4723.4723.4723.16200
05 Apr 202423.5223.5223.3423.3823.073,900
04 Apr 202423.3723.4023.3723.3923.082,200
03 Apr 202423.4923.4923.3623.3723.06700
02 Apr 202423.5023.5323.4023.4023.095,300
01 Apr 202423.4723.5623.4723.5623.254,300
28 Mar 202423.4623.5123.4523.4523.145,800
27 Mar 202423.4723.6523.4723.5523.241,200
26 Mar 202423.6823.6823.4623.5823.277,100
25 Mar 202423.4823.6523.4823.5923.283,500
22 Mar 202423.6023.6023.5023.5023.19700
21 Mar 202423.6023.6023.6023.6023.29-
20 Mar 202423.4823.6023.4823.6023.291,000
19 Mar 202423.5523.5523.4823.4823.17600
18 Mar 202423.7023.7023.7023.7023.38-
15 Mar 202423.5823.7323.5823.7023.382,500
14 Mar 202423.4623.5223.4023.4223.114,600
13 Mar 202423.4223.4623.4223.4623.15800
12 Mar 202423.5523.5523.4523.4523.14600
11 Mar 202423.4523.4723.4223.4223.112,200
08 Mar 202423.5023.5023.4923.4923.18300
07 Mar 202423.4323.5123.4223.4523.141,400
07 Mar 20240.104 Dividend
06 Mar 202423.4923.5523.4923.5023.082,100
05 Mar 202423.4523.4523.4523.4523.04-
04 Mar 202423.4523.4523.4423.4523.04500
01 Mar 202423.6523.6523.4223.6123.196,900
29 Feb 202423.5823.5823.5023.5023.085,000
28 Feb 202423.5823.5823.5823.5823.16-
27 Feb 202423.6823.6823.5823.5823.16600
26 Feb 202423.5923.5923.5923.5923.17500
23 Feb 202423.4823.5523.4223.5523.131,100
22 Feb 202423.6623.6623.6623.6623.24-
21 Feb 202423.6623.6623.6623.6623.24100
20 Feb 202423.5023.5023.5023.5023.08600
16 Feb 202423.4323.4323.4123.4123.00900
15 Feb 202423.5323.6823.4123.4123.001,200
14 Feb 202423.4323.5523.3423.3422.932,800
13 Feb 202423.5523.5523.4023.4022.99800
12 Feb 202423.4223.5023.4023.4022.993,900
09 Feb 202423.5223.6423.5123.5123.0915,700
08 Feb 202423.4423.6323.4423.5623.148,200
08 Feb 20240.104 Dividend
07 Feb 202423.5023.5023.4523.4622.946,200
06 Feb 202423.4023.5023.3623.5022.982,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...