Eagle Point Income Company Inc (EICB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 24.917 | -0.04 | -0.17 | 24.97 | 24.97 | 24.917 | 4027 |
| 1742337600 | 24.96 | 0.02 | 0.08 | 24.97 | 24.97 | 24.94 | 4435 |
| 1742251200 | 24.94 | -0.06 | -0.24 | 25 | 25.0056 | 24.9347 | 3745 |
| 1741992000 | 24.9999 | 0.07 | 0.28 | 25.01 | 25.01 | 24.91 | 1333 |
| 1741905600 | 24.93 | -0.01 | -0.02 | 24.93 | 24.94 | 24.93 | 7134 |
| 1741819200 | 24.935 | -0.01 | -0.02 | 24.89 | 24.9893 | 24.89 | 12679 |
| 1741732800 | 24.94 | -0.06 | -0.24 | 24.94 | 25 | 24.85 | 7360 |
| 1741646400 | 25 | -0.05 | -0.20 | 25.13 | 25.13 | 24.96 | 8099 |
| 1741390800 | 25.05 | 0.09 | 0.36 | 25.176 | 25.176 | 24.9341 | 5455 |
| 1741304400 | 24.9605 | -0.02 | -0.08 | 24.9801 | 25.1 | 24.9605 | 3165 |
| 1741218000 | 24.9801 | 0.07 | 0.28 | 24.9999 | 25.0499 | 24.96 | 8097 |
| 1741131600 | 24.91 | -0.02 | -0.08 | 24.95 | 24.99 | 24.8501 | 21060 |
| 1741045200 | 24.93 | -0.07 | -0.28 | 25 | 25.0199 | 24.93 | 8412 |
| 1740786000 | 24.9999 | 0 | 0.00 | 25.0999 | 25.0999 | 24.97 | 9593 |
| 1740699600 | 24.9999 | -0 | -0.00 | 25.08 | 25.08 | 24.96 | 5650 |
| 1740613200 | 25 | 0 | 0.00 | 25 | 25 | 24.96 | 1185 |
| 1740526800 | 25 | -0.05 | -0.20 | 25.02 | 25.02 | 24.9808 | 7055 |
| 1740440400 | 25.049 | 0.09 | 0.36 | 24.96 | 25.09 | 24.95 | 5039 |
| 1740181200 | 24.9599 | 0.01 | 0.04 | 24.97 | 24.9782 | 24.9599 | 6515 |
| 1740094800 | 24.95 | 0.02 | 0.08 | 24.9999 | 25 | 24.95 | 5860 |
| 1740008400 | 24.93 | -0.07 | -0.26 | 25 | 25 | 24.9001 | 10755 |
| 1739922000 | 24.995 | -0.02 | -0.08 | 25 | 25.02 | 24.98 | 9700 |
| 1739576400 | 25.015 | 0.02 | 0.06 | 25 | 25.02 | 25 | 3085 |
| 1739490000 | 25 | -0.04 | -0.17 | 25.04 | 25.04 | 25 | 2244 |
| 1739403600 | 25.0426 | 0.08 | 0.33 | 25.0449 | 25.05 | 25.0426 | 1023 |
| 1739317200 | 24.96 | -0.09 | -0.36 | 25.0204 | 25.05 | 24.96 | 9612 |
| 1739230800 | 25.05 | -0.09 | -0.36 | 24.91 | 25.1 | 24.91 | 9161 |
| 1738971600 | 25.14 | 0.04 | 0.16 | 25.14 | 25.199 | 25.0647 | 2821 |
| 1738885200 | 25.0999 | 0.04 | 0.16 | 25.09 | 25.14 | 25.09 | 2038 |
| 1738798800 | 25.06 | 0 | 0.00 | 25.09 | 25.09 | 25.01 | 2098 |
| 1738712400 | 25.06 | 0.06 | 0.24 | 25.01 | 25.06 | 24.99 | 20620 |
| 1738626000 | 25 | 0.01 | 0.04 | 25.01 | 25.01 | 24.93 | 2946 |
| 1738366800 | 24.99 | -0.01 | -0.04 | 25.01 | 25.01 | 24.99 | 3403 |
| 1738280400 | 25 | 0.01 | 0.04 | 25 | 25 | 24.9815 | 2115 |
| 1738194000 | 24.99 | 0.01 | 0.04 | 25 | 25 | 24.99 | 2279 |
| 1738107600 | 24.98 | 0.03 | 0.12 | 24.99 | 24.9991 | 24.98 | 2862 |
| 1738021200 | 24.95 | 0 | 0.00 | 24.99 | 24.995 | 24.94 | 4019 |
| 1737762000 | 24.95 | 0 | 0.00 | 24.95 | 24.9702 | 24.94 | 4904 |
| 1737675600 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1737589200 | 24.95 | -0.02 | -0.07 | 24.99 | 25 | 24.94 | 9160 |
| 1737502800 | 24.9667 | 0.03 | 0.11 | 24.97 | 25 | 24.92 | 11827 |
| 1737157200 | 24.9401 | -0.03 | -0.14 | 24.99 | 25 | 24.94 | 7448 |
| 1737070800 | 24.975 | 0.03 | 0.10 | 24.95 | 24.9936 | 24.95 | 5276 |
| 1736984400 | 24.95 | 0 | 0.02 | 24.96 | 24.99 | 24.94 | 10286 |
| 1736898000 | 24.945 | -0.16 | -0.66 | 25 | 25 | 24.9 | 3975 |
| 1736811600 | 25.1099 | -0.01 | -0.04 | 24.8 | 25.1099 | 24.8 | 5973 |
| 1736552400 | 25.12 | 0.02 | 0.06 | 25.15 | 25.1515 | 25.02 | 8319 |
| 1736379600 | 25.1042 | 0.05 | 0.22 | 25.0095 | 25.11 | 25.0095 | 5171 |
| 1736293200 | 25.05 | 0.02 | 0.08 | 25.0395 | 25.1 | 24.9 | 14895 |
| 1736206800 | 25.03 | 0 | 0.00 | 25.0799 | 25.0799 | 25 | 6844 |
| 1735947600 | 25.03 | 0.02 | 0.08 | 25.01 | 25.08 | 25.01 | 4139 |
| 1735861200 | 25.01 | 0.04 | 0.16 | 25.03 | 25.03 | 24.94 | 5805 |
| 1735688400 | 24.97 | -0.01 | -0.04 | 24.96 | 25.03 | 24.93 | 10460 |
| 1735602000 | 24.98 | 0.02 | 0.10 | 24.95 | 24.98 | 24.85 | 5043 |
| 1735342800 | 24.9552 | 0.09 | 0.34 | 24.85 | 24.99 | 24.85 | 12833 |
| 1735256400 | 24.8695 | 0.02 | 0.08 | 24.865 | 24.88 | 24.84 | 1549 |
| 1735077840 | 24.85 | 0.01 | 0.06 | 24.85 | 24.85 | 24.85 | 355 |
| 1734997200 | 24.8353 | -0.05 | -0.21 | 24.9 | 24.9 | 24.7725 | 3065 |
| 1734738000 | 24.8886 | 0.06 | 0.24 | 24.8599 | 24.9 | 24.8 | 6852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
