16.15
price up icon1.17%   0.187
after-market After Hours: 16.15 0.003 +0.02%
loading

Eagle Point Income Company Inc Stock (EIC) Price History

The historical daily chart and data for Eagle Point Income Company Inc stock (EIC), show that the latest closing stock price as of November 05, 2024, is $16.15.
  • Eagle Point Income Company Inc all-time high stock price is $20.47, occurred on August 01, 2019.
  • The lowest Eagle Point Income Company Inc stock price recorded was $5.62 on March 19, 2020. Since then, Eagle Point Income Company Inc's stock price has risen over 187.31% to $16.15 now.
  • The 52-week high stock price for EIC is $16.75, representing a 3.73% increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for EIC is $14.05, indicating a -12.99% decrease from the current share price, occurred on November 07, 2023.
  • The closing price of Eagle Point Income Company Inc (EIC) stock in the beginning of 2023 was $17.10. The stock closed the year at $13.87, a loss of over -18.89% for the year.
The table below shows more information about EIC historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $16.19 $15.88 $0.31 93,412.0 +1.17%
Nov 04, 2024 $16.02 $15.90 $0.12 130,663.0 +0.13%
Nov 01, 2024 $16.00 $15.87 $0.13 148,239.0 +0.44%
Oct 31, 2024 $15.87 $15.63 $0.2379 122,718.0 +0.83%
Oct 30, 2024 $15.75 $15.49 $0.26 174,089.0 +0.90%
Oct 29, 2024 $15.88 $15.57 $0.315 197,860.0 -1.58%
Oct 28, 2024 $16.08 $15.80 $0.28 187,402.0 -1.43%
Oct 25, 2024 $16.30 $15.98 $0.315 186,944.0 -0.74%
Oct 24, 2024 $16.23 $16.13 $0.10 70,312.0 +0.31%
Oct 23, 2024 $16.15 $15.81 $0.3399 179,989.0 +1.38%
Oct 22, 2024 $15.94 $15.88 $0.06 89,671.0 +0.19%
Oct 21, 2024 $15.94 $15.73 $0.21 124,602.0 -0.19%
Oct 18, 2024 $16.00 $15.30 $0.70 391,693.0 +0.70%
Oct 17, 2024 $15.92 $15.75 $0.17 235,653.0 +0.38%
Oct 16, 2024 $15.79 $15.67 $0.1199 155,204.0 +0.38%
Oct 15, 2024 $16.17 $15.59 $0.58 376,931.0 -1.81%
Oct 14, 2024 $16.30 $15.93 $0.37 243,098.0 -1.96%
Oct 11, 2024 $16.39 $16.21 $0.18 118,034.0 -1.39%
Oct 10, 2024 $16.58 $16.39 $0.19 137,734.0 +0.61%
Oct 09, 2024 $16.52 $16.35 $0.1676 191,186.0 -0.06%
Oct 08, 2024 $16.50 $16.43 $0.065 181,562.0 -0.30%

Eagle Point Income Company Inc Stock (EIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Point Income Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Point Income Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eagle Point Income Company Inc Stock (EIC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $16.19 $15.87 $0.32 465,726.0 +1.75%
Oct, 2024 $16.63 $15.30 $1.33 4,119,269.0 -1.55%
Sep, 2024 $16.13 $15.38 $0.75 3,756,903.0 +4.47%
Aug, 2024 $16.05 $14.78 $1.27 4,308,432.0 -3.44%
Jul, 2024 $16.37 $15.80 $0.57 2,966,222.0 +1.14%
Jun, 2024 $16.20 $15.57 $0.63 2,580,086.0 -1.92%
May, 2024 $16.48 $15.38 $1.10 2,316,817.0 +4.61%
Apr, 2024 $16.75 $15.26 $1.49 3,604,850.0 -7.51%
Mar, 2024 $16.72 $15.56 $1.15 2,302,390.0 +5.92%
Feb, 2024 $16.18 $15.40 $0.7786 2,575,563.0 +1.95%
Jan, 2024 $15.78 $14.52 $1.26 2,256,219.0 +5.83%

Eagle Point Income Company Inc Stock (EIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.15 $14.18 $0.97 2,009,685.0 +2.32%
Nov, 2023 $14.44 $14.01 $0.428 1,631,220.0 +0.21%
Oct, 2023 $14.40 $13.55 $0.8499 717,859.0 -0.28%
Sep, 2023 $14.58 $14.00 $0.58 1,183,888.0 -0.97%
Aug, 2023 $14.57 $13.38 $1.19 1,587,667.0 +7.47%
Jul, 2023 $13.98 $13.00 $0.98 611,808.0 +1.52%
Jun, 2023 $14.11 $13.01 $1.10 975,919.0 -2.51%
May, 2023 $15.00 $13.50 $1.50 470,850.0 -8.46%
Apr, 2023 $14.89 $14.20 $0.69 246,727.0 +4.75%
Mar, 2023 $15.54 $13.86 $1.68 475,112.0 -8.85%
Feb, 2023 $15.60 $13.95 $1.65 668,387.0 +9.79%
Jan, 2023 $14.85 $13.76 $1.09 1,019,450.0 +1.66%

Eagle Point Income Company Inc Stock (EIC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $15.80 $13.45 $2.35 772,311.0 +0.80%
Nov, 2022 $16.18 $13.68 $2.50 1,319,811.0 -4.29%
Oct, 2022 $15.73 $14.15 $1.58 202,548.0 +1.33%
Sep, 2022 $16.80 $13.43 $3.37 342,591.0 -14.61%
Aug, 2022 $17.60 $15.75 $1.85 398,647.0 +6.37%
Jul, 2022 $15.99 $15.04 $0.95 192,499.0 +1.03%
Jun, 2022 $16.04 $14.66 $1.38 471,553.0 +3.69%
May, 2022 $16.75 $14.75 $2.00 329,629.0 -6.23%
Apr, 2022 $18.24 $15.62 $2.62 472,086.0 -5.64%
Mar, 2022 $17.27 $15.68 $1.59 463,146.0 +0.18%
Feb, 2022 $17.27 $16.38 $0.89 226,997.0 -0.91%
Jan, 2022 $17.50 $16.59 $0.9104 277,040.0 -0.32%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Cap:     |  Volume (24h):