Eagle Point Income Company Inc (EICC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720651200 | 25.01 | -0.03 | -0.12 | 25.04 | 25.0843 | 25 | 12899 |
| 1720564800 | 25.04 | 0.03 | 0.12 | 25.04 | 25.05 | 24.95 | 18105 |
| 1720478400 | 25.01 | 0.02 | 0.08 | 25 | 25.07 | 24.97 | 17182 |
| 1720219200 | 24.99 | -0.02 | -0.08 | 24.99 | 25.01 | 24.94 | 19037 |
| 1720040640 | 25.01 | 0.03 | 0.12 | 24.98 | 25.07 | 24.9701 | 11610 |
| 1719960000 | 24.98 | -0.01 | -0.04 | 25 | 25.0499 | 24.93 | 23146 |
| 1719873600 | 24.99 | 0.02 | 0.09 | 25 | 25.05 | 24.945 | 13956 |
| 1719614400 | 24.9687 | 0 | 0.00 | 24.9687 | 24.9687 | 24.9687 | 0 |
| 1719528000 | 24.9687 | -0.01 | -0.03 | 25.05 | 25.05 | 24.96 | 9775 |
| 1719441600 | 24.9767 | -0 | -0.01 | 24.99 | 25.0099 | 24.96 | 18772 |
| 1719355200 | 24.98 | -0.01 | -0.04 | 25 | 25.01 | 24.98 | 8120 |
| 1719268800 | 24.99 | -0.03 | -0.12 | 25.02 | 25.025 | 24.98 | 6034 |
| 1719009600 | 25.02 | 0.04 | 0.16 | 25.0136 | 25.02 | 25 | 1350 |
| 1718923200 | 24.98 | -0.01 | -0.04 | 25 | 25 | 24.96 | 8006 |
| 1718750400 | 24.99 | -0.01 | -0.04 | 25.05 | 25.05 | 24.97 | 7295 |
| 1718664000 | 25 | 0.01 | 0.04 | 25.03 | 25.0593 | 24.98 | 2881 |
| 1718404800 | 24.99 | -0.03 | -0.12 | 25.034 | 25.036 | 24.9661 | 13479 |
| 1718318400 | 25.02 | 0.04 | 0.16 | 25.07 | 25.07 | 25 | 3682 |
| 1718232000 | 24.9809 | -0.07 | -0.28 | 25.08 | 25.08 | 24.96 | 13758 |
| 1718145600 | 25.05 | -0.02 | -0.08 | 25.07 | 25.07 | 25.03 | 2060 |
| 1718059200 | 25.07 | -0.02 | -0.08 | 24.98 | 25.1 | 24.9784 | 4365 |
| 1717800000 | 25.09 | 0.01 | 0.04 | 25.09 | 25.1316 | 25 | 10336 |
| 1717713600 | 25.08 | -0.06 | -0.24 | 25.14 | 25.17 | 25 | 31403 |
| 1717627200 | 25.14 | -0.03 | -0.12 | 25.1551 | 25.1551 | 25.14 | 1758 |
| 1717540800 | 25.1701 | 0.08 | 0.30 | 25.105 | 25.45 | 25.105 | 5470 |
| 1717454400 | 25.095 | 0.07 | 0.30 | 25.02 | 25.095 | 24.9862 | 3222 |
| 1717195200 | 25.02 | 0.04 | 0.14 | 25 | 25.02 | 25 | 8542 |
| 1717108800 | 24.9839 | -0.03 | -0.10 | 25.02 | 25.02 | 24.9 | 4999 |
| 1717022400 | 25.01 | 0 | 0.00 | 25 | 25.0473 | 24.96 | 4917 |
| 1716936000 | 25.01 | 0.06 | 0.24 | 25.1 | 25.1 | 24.97 | 7050 |
| 1716590400 | 24.9499 | 0 | 0.00 | 24.95 | 24.95 | 24.9 | 4202 |
| 1716504000 | 24.9499 | -0.04 | -0.16 | 24.96 | 25 | 24.945 | 7449 |
| 1716417600 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.95 | 5302 |
| 1716331200 | 24.9999 | -0 | -0.00 | 25 | 25 | 24.9828 | 6483 |
| 1716244800 | 25 | -0.09 | -0.36 | 25.0999 | 25.0999 | 25 | 13664 |
| 1715985600 | 25.09 | -0.01 | -0.04 | 25.03 | 25.15 | 25 | 16269 |
| 1715899200 | 25.1 | 0.03 | 0.11 | 25.0201 | 25.16 | 25.02 | 4731 |
| 1715812800 | 25.0733 | 0.07 | 0.29 | 24.96 | 25.08 | 24.96 | 4199 |
| 1715726400 | 25 | 0.01 | 0.04 | 25 | 25.01 | 24.975 | 4677 |
| 1715640000 | 24.99 | -0.02 | -0.08 | 24.95 | 25.08 | 24.9193 | 18894 |
| 1715380800 | 25.0099 | -0 | -0.00 | 24.94 | 25.01 | 24.92 | 19281 |
| 1715294400 | 25.01 | 0.01 | 0.04 | 25.02 | 25.08 | 25 | 19224 |
| 1715208000 | 24.9999 | -0 | -0.01 | 24.99 | 25 | 24.9 | 15128 |
| 1715121600 | 25.0019 | -0.01 | -0.03 | 25 | 25.04 | 24.97 | 12729 |
| 1715035200 | 25.01 | -0.01 | -0.04 | 25.02 | 25.05 | 25 | 4250 |
| 1714776000 | 25.02 | 0.04 | 0.18 | 24.98 | 25.041 | 24.97 | 24670 |
| 1714689600 | 24.9759 | 0.03 | 0.10 | 25 | 25 | 24.9759 | 3015 |
| 1714603200 | 24.95 | 0.03 | 0.13 | 25 | 25 | 24.9 | 4325 |
| 1714516800 | 24.9167 | -0 | -0.01 | 24.8753 | 24.97 | 24.8753 | 2531 |
| 1714430400 | 24.92 | -0.04 | -0.16 | 24.9169 | 24.941 | 24.8501 | 7344 |
| 1714171200 | 24.96 | 0.06 | 0.24 | 24.93 | 24.99 | 24.92 | 4557 |
| 1714084800 | 24.8999 | -0.09 | -0.36 | 24.97 | 24.97 | 24.875 | 4558 |
| 1713998400 | 24.99 | -0.01 | -0.04 | 24.95 | 25.0499 | 24.95 | 5832 |
| 1713912000 | 24.9999 | 0.07 | 0.28 | 24.98 | 25 | 24.93 | 15028 |
| 1713825600 | 24.93 | 0.05 | 0.20 | 24.87 | 24.95 | 24.84 | 9506 |
| 1713566400 | 24.88 | -0.02 | -0.08 | 24.9 | 24.9 | 24.85 | 9263 |
| 1713480000 | 24.9 | 0.12 | 0.48 | 24.8 | 24.9 | 24.7458 | 22971 |
| 1713393600 | 24.78 | 0 | 0.01 | 24.8 | 24.81 | 24.725 | 14689 |
| 1713307200 | 24.7785 | 0.09 | 0.36 | 24.73 | 24.8 | 24.54 | 31367 |
| 1713220800 | 24.69 | -0.13 | -0.52 | 24.85 | 24.86 | 24.66 | 34290 |
| 1712961600 | 24.82 | -0.04 | -0.16 | 24.842 | 24.85 | 24.75 | 31671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
