Eagle Point Income Company Inc (EICB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727908800 | 24.9 | -0.01 | -0.04 | 24.92 | 24.93 | 24.88 | 53741 |
| 1727822400 | 24.91 | -0.07 | -0.28 | 24.98 | 24.98 | 24.91 | 3169 |
| 1727736000 | 24.9799 | 0.02 | 0.08 | 24.97 | 24.98 | 24.94 | 2281 |
| 1727476800 | 24.9599 | -0.04 | -0.16 | 25.08 | 25.08 | 24.91 | 2898 |
| 1727390400 | 25 | 0.01 | 0.04 | 25.07 | 25.07 | 25 | 1451 |
| 1727304000 | 24.99 | 0.03 | 0.12 | 25 | 25.01 | 24.92 | 3340 |
| 1727217600 | 24.96 | -0.08 | -0.33 | 24.98 | 24.98 | 24.96 | 1583 |
| 1727131200 | 25.042 | 0.08 | 0.33 | 25 | 25.042 | 24.96 | 1816 |
| 1726872000 | 24.96 | 0.01 | 0.02 | 24.99 | 25 | 24.96 | 2598 |
| 1726785600 | 24.954 | -0.03 | -0.10 | 24.98 | 24.98 | 24.954 | 4280 |
| 1726699200 | 24.9791 | 0.04 | 0.16 | 24.94 | 24.98 | 24.94 | 3401 |
| 1726612800 | 24.94 | 0.02 | 0.08 | 24.95 | 24.97 | 24.94 | 3986 |
| 1726526400 | 24.92 | -0.01 | -0.02 | 24.94 | 24.95 | 24.8609 | 5646 |
| 1726267200 | 24.925 | -0.05 | -0.22 | 24.98 | 24.99 | 24.79 | 9619 |
| 1726180800 | 24.979 | -0.02 | -0.08 | 25 | 25 | 24.96 | 5327 |
| 1726094400 | 25 | -0.03 | -0.12 | 25.14 | 25.155 | 25 | 2202 |
| 1726008000 | 25.03 | 0.03 | 0.12 | 24.98 | 25.08 | 24.91 | 3763 |
| 1725921600 | 25.0001 | -0.06 | -0.24 | 25.06 | 25.46 | 24.9999 | 3062 |
| 1725662400 | 25.0599 | 0.07 | 0.28 | 24.931 | 25.0599 | 24.931 | 1334 |
| 1725576000 | 24.99 | -0.07 | -0.28 | 25.06 | 25.06 | 24.99 | 2978 |
| 1725489600 | 25.06 | 0.06 | 0.24 | 25.0132 | 25.06 | 25.0132 | 1300 |
| 1725403200 | 25 | 0.01 | 0.03 | 25 | 25 | 24.9 | 3032 |
| 1725057600 | 24.9924 | 0.09 | 0.37 | 24.98 | 24.9999 | 24.98 | 1016 |
| 1724971200 | 24.9 | -0.02 | -0.08 | 24.9 | 24.96 | 24.9 | 2009 |
| 1724884800 | 24.92 | -0.03 | -0.12 | 24.9797 | 24.98 | 24.8967 | 3234 |
| 1724798400 | 24.9503 | -0.01 | -0.04 | 24.95 | 24.98 | 24.95 | 1451 |
| 1724712000 | 24.9599 | 0.05 | 0.20 | 24.91 | 24.96 | 24.91 | 2242 |
| 1724452800 | 24.91 | 0 | 0.00 | 24.9299 | 24.96 | 24.9001 | 5970 |
| 1724366400 | 24.91 | -0.02 | -0.08 | 24.93 | 24.945 | 24.91 | 3580 |
| 1724280000 | 24.9298 | 0.11 | 0.43 | 24.84 | 24.96 | 24.83 | 4653 |
| 1724193600 | 24.824 | 0.01 | 0.06 | 24.84 | 24.84 | 24.824 | 1014 |
| 1724107200 | 24.81 | 0.02 | 0.08 | 24.8 | 24.81 | 24.795 | 2283 |
| 1723848000 | 24.79 | 0.04 | 0.16 | 24.75 | 24.88 | 24.75 | 1219 |
| 1723761600 | 24.7501 | -0.03 | -0.14 | 24.77 | 24.83 | 24.7501 | 2708 |
| 1723675200 | 24.785 | 0.02 | 0.09 | 24.81 | 24.84 | 24.71 | 2398 |
| 1723588800 | 24.7629 | -0.09 | -0.35 | 24.88 | 24.88 | 24.74 | 7710 |
| 1723502400 | 24.85 | -0.04 | -0.17 | 24.86 | 24.89 | 24.85 | 657 |
| 1723243200 | 24.892 | -0.08 | -0.31 | 24.94 | 24.94 | 24.8701 | 3563 |
| 1723156800 | 24.9703 | 0.09 | 0.36 | 24.9 | 24.9794 | 24.9 | 4388 |
| 1723070400 | 24.88 | 0.02 | 0.08 | 24.83 | 24.88 | 24.83 | 3363 |
| 1722984000 | 24.86 | 0.08 | 0.32 | 24.86 | 24.88 | 24.67 | 1283 |
| 1722897600 | 24.78 | -0.1 | -0.40 | 24.91 | 24.91 | 24.78 | 2875 |
| 1722638400 | 24.88 | -0.03 | -0.11 | 24.9 | 24.91 | 24.8739 | 2844 |
| 1722552000 | 24.908 | 0.05 | 0.19 | 24.86 | 24.91 | 24.86 | 2806 |
| 1722465600 | 24.86 | 0.01 | 0.04 | 24.89 | 24.9 | 24.86 | 1436 |
| 1722379200 | 24.85 | 0.05 | 0.18 | 24.83 | 24.89 | 24.83 | 4417 |
| 1722292800 | 24.805 | 0.05 | 0.22 | 24.84 | 24.84 | 24.77 | 2557 |
| 1722033600 | 24.75 | -0.04 | -0.16 | 24.79 | 24.8 | 24.75 | 3083 |
| 1721947200 | 24.79 | 0.12 | 0.49 | 24.7 | 24.79 | 24.7 | 2766 |
| 1721860800 | 24.67 | -0.13 | -0.52 | 24.71 | 24.795 | 24.65 | 3161 |
| 1721774400 | 24.7989 | 0.08 | 0.31 | 24.78 | 24.84 | 24.7 | 2148 |
| 1721688000 | 24.7213 | -0.02 | -0.08 | 24.76 | 24.8499 | 24.66 | 9126 |
| 1721428800 | 24.74 | -0.06 | -0.24 | 24.8 | 24.8 | 24.74 | 1908 |
| 1721342400 | 24.8 | 0.05 | 0.20 | 24.75 | 24.84 | 24.73 | 5901 |
| 1721256000 | 24.75 | -0.03 | -0.12 | 24.76 | 24.76 | 24.6901 | 11699 |
| 1721169600 | 24.78 | -0.05 | -0.21 | 24.81 | 24.84 | 24.77 | 6604 |
| 1721083200 | 24.831 | 0.02 | 0.08 | 24.73 | 24.865 | 24.73 | 5995 |
| 1720824000 | 24.81 | -0.04 | -0.16 | 24.87 | 24.87 | 24.81 | 9033 |
| 1720737600 | 24.85 | -0.04 | -0.16 | 24.83 | 24.85 | 24.83 | 5061 |
| 1720651200 | 24.89 | 0 | 0.01 | 24.8968 | 24.92 | 24.89 | 6189 |
| 1720564800 | 24.888 | 0.05 | 0.21 | 24.83 | 24.8999 | 24.8 | 4445 |
| 1720478400 | 24.835 | 0.09 | 0.38 | 24.75 | 24.84 | 24.75 | 1500 |
| 1720219200 | 24.742 | -0.06 | -0.23 | 24.84 | 24.84 | 24.26 | 6229 |
| 1720040640 | 24.8 | 0 | 0.00 | 24.84 | 24.84 | 24.8 | 892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
