Eagle Point Income Company Inc (EIC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.851342501637 | 15.27 | 15.45 | 15.2614 | 199219 | 15.37225444 | CS |
| 4 | -0.19 | -1.2187299551 | 15.59 | 15.95 | 15.11 | 245065 | 15.52531756 | CS |
| 12 | -0.82 | -5.05548705302 | 16.22 | 16.71 | 15.11 | 209026 | 15.82144805 | CS |
| 26 | -0.39 | -2.46991766941 | 15.79 | 16.71 | 14.78 | 187916 | 15.75767712 | CS |
| 52 | 0.95 | 6.57439446367 | 14.45 | 16.75 | 14.41 | 157293 | 15.74172822 | CS |
| 156 | -1.76 | -10.2564102564 | 17.16 | 18.24 | 13 | 74829 | 15.38949783 | CS |
| 260 | -3.32 | -17.735042735 | 18.72 | 19.5271 | 5.62 | 49553 | 15.31567621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 15.4 | 0.05 | 0.33 | 15.34 | 15.42 | 15.318 | 235593 |
| 1735077840 | 15.35 | -0.01 | -0.07 | 15.39 | 15.43 | 15.3 | 179674 |
| 1734997200 | 15.36 | -0.01 | -0.07 | 15.35 | 15.41 | 15.33 | 167780 |
| 1734738000 | 15.37 | 0.13 | 0.85 | 15.27 | 15.45 | 15.2614 | 213830 |
| 1734651600 | 15.24 | 0.06 | 0.40 | 15.25 | 15.35 | 15.165 | 311796 |
| 1734565200 | 15.18 | -0.04 | -0.26 | 15.26 | 15.33 | 15.11 | 219345 |
| 1734478800 | 15.22 | -0.13 | -0.85 | 15.34 | 15.37 | 15.15 | 310376 |
| 1734392400 | 15.35 | -0.12 | -0.78 | 15.5 | 15.52 | 15.31 | 421017 |
| 1734133200 | 15.47 | -0.04 | -0.26 | 15.56 | 15.56 | 15.44 | 194648 |
| 1734046800 | 15.51 | -0.07 | -0.45 | 15.55 | 15.5899 | 15.47 | 161290 |
| 1733960400 | 15.58 | -0.25 | -1.58 | 15.67 | 15.67 | 15.5 | 217988 |
| 1733874000 | 15.83 | 0.01 | 0.06 | 15.87 | 15.92 | 15.79 | 241473 |
| 1733787600 | 15.82 | 0 | 0.00 | 15.84 | 15.89 | 15.75 | 286899 |
| 1733528400 | 15.82 | -0.03 | -0.19 | 15.89 | 15.89 | 15.78 | 222189 |
| 1733442000 | 15.85 | 0 | 0.00 | 15.93 | 15.95 | 15.81 | 187555 |
| 1733355600 | 15.85 | 0.11 | 0.70 | 15.84 | 15.95 | 15.77 | 273614 |
| 1733269200 | 15.74 | 0.19 | 1.22 | 15.59 | 15.79 | 15.53 | 325980 |
| 1733182800 | 15.55 | -0.01 | -0.06 | 15.6 | 15.6332 | 15.49 | 356504 |
| 1732917840 | 15.56 | 0.05 | 0.32 | 15.59 | 15.62 | 15.54 | 128680 |
| 1732750800 | 15.51 | -0.03 | -0.19 | 15.6 | 15.6046 | 15.48 | 198566 |
| 1732664400 | 15.54 | -0.19 | -1.21 | 15.76 | 15.7987 | 15.52 | 242998 |
| 1732578000 | 15.73 | 0.06 | 0.38 | 15.8 | 15.8499 | 15.68 | 193981 |
| 1732318800 | 15.67 | -0.05 | -0.32 | 15.72 | 15.78 | 15.65 | 160235 |
| 1732232400 | 15.72 | 0.01 | 0.06 | 15.7 | 15.73 | 15.66 | 183320 |
| 1732146000 | 15.71 | 0 | 0.00 | 15.66 | 15.74 | 15.66 | 186388 |
| 1732059600 | 15.71 | -0.03 | -0.19 | 15.74 | 15.75 | 15.66 | 188517 |
| 1731973200 | 15.74 | -0.14 | -0.88 | 15.88 | 15.9999 | 15.72 | 215362 |
| 1731714000 | 15.88 | -0.16 | -1.00 | 16.079999 | 16.1199 | 15.84 | 184934 |
| 1731627600 | 16.04 | -0.13 | -0.80 | 16.17 | 16.18 | 15.98 | 115960 |
| 1731541200 | 16.17 | 0.28 | 1.76 | 16 | 16.3 | 16 | 181906 |
| 1731454800 | 15.89 | -0.51 | -3.11 | 16.239999 | 16.239999 | 15.85 | 206654 |
| 1731368400 | 16.399999 | -0.09 | -0.55 | 16.54 | 16.6 | 16.2401 | 335828 |
| 1731109200 | 16.489999 | -0.13 | -0.78 | 16.62 | 16.71 | 16.46 | 179990 |
| 1731022800 | 16.62 | 0.27 | 1.65 | 16.46 | 16.649999 | 16.18 | 313093 |
| 1730936400 | 16.35 | 0.2 | 1.26 | 16.149999 | 16.37 | 16.02 | 204072 |
| 1730850000 | 16.146999 | 0.19 | 1.17 | 15.92 | 16.19 | 15.88 | 93413 |
| 1730763600 | 15.96 | 0.02 | 0.13 | 15.99 | 16.02 | 15.9 | 130674 |
| 1730500800 | 15.94 | 0.07 | 0.44 | 15.95 | 16 | 15.87 | 148239 |
| 1730414400 | 15.87 | 0.13 | 0.83 | 15.79 | 15.87 | 15.6321 | 122712 |
| 1730328000 | 15.74 | 0.14 | 0.90 | 15.57 | 15.75 | 15.49 | 174390 |
| 1730241600 | 15.6 | -0.25 | -1.58 | 15.82 | 15.885 | 15.57 | 197932 |
| 1730155200 | 15.85 | -0.23 | -1.43 | 16.079999 | 16.079999 | 15.8 | 187810 |
| 1729896000 | 16.079999 | -0.12 | -0.74 | 16.18 | 16.295 | 15.98 | 186944 |
| 1729809600 | 16.2 | 0.05 | 0.31 | 16.19 | 16.23 | 16.129999 | 70641 |
| 1729723200 | 16.149999 | 0.22 | 1.38 | 15.92 | 16.149999 | 15.8101 | 179993 |
| 1729636800 | 15.93 | 0.03 | 0.19 | 15.9 | 15.94 | 15.88 | 142671 |
| 1729550400 | 15.9 | -0.03 | -0.19 | 15.84 | 15.94 | 15.73 | 125171 |
| 1729291200 | 15.93 | 0.11 | 0.70 | 15.82 | 16 | 15.3 | 391693 |
| 1729204800 | 15.82 | 0.06 | 0.38 | 15.8 | 15.92 | 15.75 | 236363 |
| 1729118400 | 15.76 | 0.06 | 0.38 | 15.69 | 15.79 | 15.6701 | 155206 |
| 1729032000 | 15.7 | -0.29 | -1.81 | 16.17 | 16.17 | 15.59 | 376958 |
| 1728945600 | 15.99 | -0.32 | -1.96 | 16.3 | 16.3 | 15.93 | 243098 |
| 1728686400 | 16.309999 | -0.23 | -1.39 | 16.3 | 16.39 | 16.21 | 118034 |
| 1728600000 | 16.54 | 0.1 | 0.61 | 16.579999 | 16.579999 | 16.39 | 137738 |
| 1728513600 | 16.44 | -0.01 | -0.06 | 16.379999 | 16.52 | 16.3524 | 191191 |
| 1728427200 | 16.45 | -0.05 | -0.30 | 16.5 | 16.5 | 16.434999 | 181723 |
| 1728340800 | 16.5 | 0.08 | 0.49 | 16.44 | 16.629999 | 16.39 | 221558 |
| 1728081600 | 16.42 | 0.23 | 1.42 | 16.219999 | 16.44 | 16.204999 | 161323 |
| 1727995200 | 16.19 | 0.01 | 0.06 | 16.21 | 16.2148 | 16.11 | 94826 |
| 1727908800 | 16.18 | 0.1 | 0.62 | 16.129999 | 16.2 | 16.07 | 110693 |
| 1727822400 | 16.079999 | -0.04 | -0.25 | 16.05 | 16.17 | 16.04 | 168370 |
| 1727736000 | 16.12 | 0.24 | 1.51 | 15.94 | 16.129999 | 15.8824 | 244448 |
| 1727476800 | 15.88 | -0.04 | -0.25 | 15.93 | 15.9599 | 15.83 | 167823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
