Eagle Point Income Company Inc (EICA)
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 |
|---|---|---|---|---|---|---|---|
| 1719614400 | 23.2192 | 0 | 0.00 | 23.2192 | 23.2192 | 23.2192 | 0 |
| 1719528000 | 23.2192 | -0.02 | -0.09 | 23.19 | 23.2309 | 23.19 | 5096 |
| 1719441600 | 23.24 | 0.03 | 0.13 | 23.21 | 23.24 | 23.18 | 5850 |
| 1719355200 | 23.21 | -0.01 | -0.04 | 23.22 | 23.2501 | 23.205 | 11941 |
| 1719268800 | 23.22 | -0.04 | -0.18 | 23.27 | 23.2955 | 23.21 | 16507 |
| 1719009600 | 23.2616 | -0.03 | -0.12 | 23.29 | 23.32 | 23.2616 | 2841 |
| 1718923200 | 23.29 | 0.06 | 0.26 | 23.23 | 23.3 | 23.23 | 6455 |
| 1718750400 | 23.23 | 0.02 | 0.09 | 23.2 | 23.29 | 23.2 | 10607 |
| 1718664000 | 23.21 | -0.02 | -0.09 | 23.25 | 23.2501 | 23.21 | 5965 |
| 1718404800 | 23.23 | -0.06 | -0.26 | 23.275 | 23.275 | 23.22 | 13421 |
| 1718318400 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 159 |
| 1718232000 | 23.29 | 0.06 | 0.28 | 23.25 | 23.29 | 23.22 | 7944 |
| 1718145600 | 23.2253 | -0 | -0.02 | 23.2403 | 23.2575 | 23.22 | 6515 |
| 1718059200 | 23.23 | -0.09 | -0.39 | 23.3 | 23.3 | 23.23 | 3776 |
| 1717800000 | 23.32 | 0 | 0.00 | 23.36 | 23.36 | 23.31 | 5114 |
| 1717713600 | 23.3192 | -0.03 | -0.13 | 23.36 | 23.38 | 23.3064 | 16150 |
| 1717627200 | 23.35 | 0.03 | 0.13 | 23.33 | 23.35 | 23.33 | 442 |
| 1717540800 | 23.32 | 0.03 | 0.13 | 23.28 | 23.3315 | 23.28 | 2756 |
| 1717454400 | 23.29 | -0.01 | -0.04 | 23.3 | 23.3 | 23.28 | 2251 |
| 1717195200 | 23.3 | 0.01 | 0.04 | 23.28 | 23.3 | 23.255 | 3206 |
| 1717108800 | 23.29 | 0.14 | 0.60 | 23.29 | 23.29 | 23.29 | 181 |
| 1717022400 | 23.1518 | -0.05 | -0.21 | 23.21 | 23.2368 | 23.1518 | 3407 |
| 1716936000 | 23.2 | 0.03 | 0.13 | 23.2 | 23.26 | 23.2 | 6132 |
| 1716590400 | 23.17 | -0.04 | -0.17 | 23.22 | 23.22 | 23.16 | 3805 |
| 1716504000 | 23.21 | 0 | 0.00 | 23.21 | 23.275 | 23.21 | 3509 |
| 1716417600 | 23.21 | -0.08 | -0.34 | 23.34 | 23.34 | 23.2 | 2154 |
| 1716331200 | 23.29 | 0.02 | 0.09 | 23.32 | 23.355 | 23.29 | 4590 |
| 1716244800 | 23.2699 | 0.19 | 0.82 | 23.15 | 23.27 | 23.15 | 2096 |
| 1715985600 | 23.081 | -0.13 | -0.56 | 23.25 | 23.256 | 23.08 | 4398 |
| 1715899200 | 23.2102 | 0 | 0.00 | 23.21 | 23.2102 | 23.2 | 2920 |
| 1715812800 | 23.21 | -0.04 | -0.17 | 23.2899 | 23.2899 | 23.21 | 901 |
| 1715726400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 92 |
| 1715640000 | 23.25 | 0.06 | 0.26 | 23.2 | 23.25 | 23.2 | 1000 |
| 1715380800 | 23.19 | -0.08 | -0.35 | 23.18 | 23.28 | 23.18 | 3956 |
| 1715294400 | 23.2707 | -0.05 | -0.21 | 23.28 | 23.28 | 23.2707 | 912 |
| 1715208000 | 23.32 | 0 | 0.00 | 23.32 | 23.34 | 23.31 | 1977 |
| 1715121600 | 23.32 | -0.01 | -0.04 | 23.3334 | 23.3334 | 23.18 | 2281 |
| 1715035200 | 23.33 | 0.13 | 0.56 | 23.31 | 23.33 | 23.29 | 1368 |
| 1714776000 | 23.2 | -0.06 | -0.26 | 23.12 | 23.298 | 23.08 | 6218 |
| 1714689600 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.16 | 1126 |
| 1714603200 | 23.26 | 0 | 0.00 | 23.28 | 23.28 | 23.26 | 11 |
| 1714516800 | 23.26 | 0.1 | 0.43 | 23.17 | 23.2601 | 23.17 | 2719 |
| 1714430400 | 23.16 | 0.03 | 0.15 | 23.07 | 23.17 | 23.06 | 1901 |
| 1714171200 | 23.1255 | 0.09 | 0.38 | 23.1 | 23.1255 | 23.1 | 1129 |
| 1714084800 | 23.0387 | -0.04 | -0.18 | 23.08 | 23.1399 | 23.01 | 8330 |
| 1713998400 | 23.08 | -0.02 | -0.09 | 23.1 | 23.18 | 23.05 | 10870 |
| 1713912000 | 23.1 | -0.1 | -0.43 | 23.15 | 23.25 | 23.1 | 7920 |
| 1713825600 | 23.2 | 0.05 | 0.22 | 23.3 | 23.3 | 23.2 | 1309 |
| 1713566400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 41 |
| 1713480000 | 23.15 | -0.02 | -0.09 | 23.1699 | 23.2 | 23.02 | 9929 |
| 1713393600 | 23.17 | 0.09 | 0.39 | 23.06 | 23.17 | 23.06 | 1918 |
| 1713307200 | 23.08 | -0.06 | -0.26 | 23.15 | 23.15 | 23.01 | 6477 |
| 1713220800 | 23.14 | -0.04 | -0.17 | 23.27 | 23.27 | 23.055 | 3574 |
| 1712961600 | 23.18 | -0.07 | -0.30 | 23.25 | 23.25 | 23.18 | 3024 |
| 1712875200 | 23.25 | 0.05 | 0.22 | 23.18 | 23.25 | 23.18 | 942 |
| 1712788800 | 23.2 | -0.14 | -0.60 | 23.26 | 23.27 | 23.2 | 1921 |
| 1712702400 | 23.34 | -0.13 | -0.55 | 23.4 | 23.4 | 23.34 | 889 |
| 1712616000 | 23.47 | 0.09 | 0.38 | 23.47 | 23.47 | 23.47 | 239 |
| 1712356800 | 23.38 | -0.01 | -0.04 | 23.52 | 23.52 | 23.34 | 3867 |
| 1712270400 | 23.39 | 0.02 | 0.09 | 23.37 | 23.4 | 23.37 | 2178 |
| 1712184000 | 23.3698 | -0.03 | -0.13 | 23.49 | 23.49 | 23.36 | 738 |
| 1712097600 | 23.4 | -0.16 | -0.68 | 23.5 | 23.53 | 23.4 | 5266 |
| 1712011200 | 23.56 | 0.11 | 0.47 | 23.47 | 23.56 | 23.47 | 4291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
