Dark

EIC
Eagle Point Income Company Inc.
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:22 PM EDT

10.11USD+0.397%(+0.04)63,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:40:30 AM EDT

10.02USD-0.500%(-0.05)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.99USD-1.187%(-0.12)3,207

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.1100	10.1400	9.9900	9.9900	-0.794%	63,738	0.000%
2026-08-06	10.0100	10.0700	9.9299	10.0700	+1.206%	81,327	-0.794%
2026-08-05	10.0900	10.0900	9.9020	9.9500	-0.699%	111,530	+0.402%
2026-08-04	10.0100	10.0900	10.0100	10.0200	-0.199%	102,673	-0.299%
2026-08-03	9.9900	10.1100	9.9900	10.0400	+0.702%	97,656	-0.498%
2026-07-31	9.9500	10.0500	9.9500	9.9700	+0.100%	86,442	+0.201%
2026-07-30	9.8800	10.0000	9.8400	9.9600	+0.606%	80,700	+0.301%
2026-07-29	10.0100	10.0300	9.9000	9.9000	-1.099%	98,680	+0.909%
2026-07-28	9.8900	10.0200	9.8900	10.0100	+0.704%	75,971	-0.200%
2026-07-27	9.9900	9.9900	9.8799	9.9400	-0.301%	103,924	+0.503%
2026-07-24	9.8300	10.0000	9.8250	9.9700	+0.504%	87,974	+0.201%
2026-07-23	9.9400	9.9500	9.8100	9.9200	0.000%	119,622	+0.706%
2026-07-22	9.8900	10.0248	9.8900	9.9200	-0.101%	81,364	+0.706%
2026-07-21	9.9900	10.0800	9.8500	9.9300	-0.301%	97,525	+0.604%
2026-07-20	9.8800	10.0350	9.8100	9.9600	+0.708%	122,540	+0.301%
2026-07-17	10.0700	10.0700	9.8400	9.8900	-1.396%	145,982	+1.011%
2026-07-16	9.9700	10.0600	9.9700	10.0300	+0.100%	50,585	-0.399%
2026-07-15	10.1100	10.1845	9.9500	10.0200	-0.299%	133,933	-0.299%
2026-07-14	9.9600	10.1417	9.9600	10.0500	+0.500%	69,373	-0.597%
2026-07-13	10.2500	10.3500	10.0000	10.0000	-3.475%	140,966	-0.100%
2026-07-10	10.2300	10.3800	10.2300	10.3600	+1.768%	91,521	-3.571%
2026-07-09	10.2900	10.3900	10.1800	10.1800	-1.452%	100,403	-1.866%
2026-07-08	10.3000	10.3700	10.2344	10.3300	+0.389%	180,075	-3.291%
2026-07-07	10.3100	10.4000	10.2600	10.2900	-0.580%	124,558	-2.915%
2026-07-06	10.2100	10.4000	10.2089	10.3500	+1.371%	126,535	-3.478%
2026-07-02	10.1900	10.2500	10.1600	10.2100	+0.690%	65,309	-2.155%
2026-07-01	10.0600	10.1800	10.0000	10.1400	+0.695%	76,427	-1.479%
2026-06-30	10.1400	10.1400	10.0301	10.0700	-0.297%	51,035	-0.794%
2026-06-29	10.0100	10.1000	9.9901	10.1000	+1.202%	47,132	-1.089%
2026-06-26	9.9100	10.0700	9.9100	9.9800	-0.598%	108,219	+0.100%
2026-06-25	10.0500	10.1130	10.0300	10.0400	-0.397%	47,101	-0.498%
2026-06-24	9.9900	10.0800	9.9400	10.0800	+0.901%	83,223	-0.893%
2026-06-23	9.8900	10.0000	9.8800	9.9900	+1.113%	45,149	0.000%
2026-06-22	10.0600	10.1104	9.8700	9.8800	-2.178%	183,325	+1.113%
2026-06-18	9.9900	10.1500	9.9900	10.1000	+1.304%	83,417	-1.089%
2026-06-17	10.2500	10.2500	9.9700	9.9700	-2.542%	236,123	+0.201%
2026-06-16	10.2300	10.2600	10.1800	10.2300	+0.393%	75,362	-2.346%
2026-06-15	10.2600	10.3134	10.1800	10.1900	+0.394%	101,537	-1.963%
2026-06-12	10.2200	10.3099	10.1300	10.1500	-0.685%	46,350	-1.576%
2026-06-11	10.3100	10.3169	10.1300	10.2200	-0.487%	57,636	-2.250%
2026-06-10	10.4400	10.4936	10.2500	10.2700	-2.469%	90,046	-2.726%
2026-06-09	10.6400	10.6419	10.4401	10.5300	-0.284%	62,400	-5.128%
2026-06-08	10.6600	10.6600	10.5000	10.5600	+0.380%	56,504	-5.398%
2026-06-05	10.5200	10.5999	10.4900	10.5200	-0.755%	53,969	-5.038%
2026-06-04	10.5500	10.6000	10.5200	10.6000	+0.665%	27,143	-5.755%
2026-06-03	10.4200	10.5900	10.4200	10.5300	+0.477%	76,926	-5.128%
2026-06-02	10.7200	10.7200	10.4800	10.4800	-1.964%	142,457	-4.676%
2026-06-01	10.7100	10.8186	10.6750	10.6900	-0.558%	111,659	-6.548%
2026-05-29	10.7500	10.8300	10.6529	10.7500	+0.373%	75,452	-7.070%
2026-05-28	10.6100	10.8300	10.5500	10.7100	+0.422%	119,076	-6.723%
2026-05-27	10.6400	10.7200	10.5800	10.6650	-0.140%	41,669	-6.329%
2026-05-26	10.6500	10.7200	10.6000	10.6800	+0.188%	94,551	-6.461%
2026-05-22	10.6900	10.7200	10.5700	10.6600	+0.282%	59,047	-6.285%
2026-05-21	10.6500	10.7000	10.5600	10.6300	+0.189%	48,771	-6.021%
2026-05-20	10.5200	10.6502	10.3700	10.6100	+1.628%	67,381	-5.844%
2026-05-19	10.6900	10.7200	10.3839	10.4400	-2.338%	117,956	-4.310%
2026-05-18	10.7300	10.8000	10.6550	10.6899	-0.744%	71,292	-6.547%
2026-05-15	10.6600	10.8800	10.6600	10.7700	-0.737%	80,612	-7.242%
2026-05-14	10.8500	10.8800	10.6700	10.8500	+0.743%	142,059	-7.926%
2026-05-13	10.5600	10.7700	10.4900	10.7700	+2.571%	108,712	-7.242%
2026-05-12	10.5300	10.5400	10.4000	10.5000	+0.095%	96,495	-4.857%
2026-05-11	10.4900	10.7500	10.3700	10.4900	-1.317%	188,035	-4.766%
2026-05-08	10.7200	10.7300	10.6000	10.6300	+0.378%	205,607	-6.021%
2026-05-07	10.4700	10.6300	10.4700	10.5900	+1.050%	125,684	-5.666%
2026-05-06	10.4100	10.5100	10.2507	10.4800	+0.769%	170,358	-4.676%
2026-05-05	10.3800	10.4000	10.3228	10.4000	+1.167%	79,326	-3.942%
2026-05-04	10.3300	10.3300	10.1900	10.2800	+0.097%	130,156	-2.821%
2026-05-01	10.1900	10.3500	10.1634	10.2700	+1.182%	284,894	-2.726%
2026-04-30	10.0100	10.2100	9.9092	10.1500	+1.908%	194,611	-1.576%
2026-04-29	10.0500	10.0500	9.8100	9.9600	-0.200%	441,386	+0.301%
2026-04-28	10.0000	10.0480	9.9301	9.9800	-0.100%	75,995	+0.100%
2026-04-27	9.9700	10.2500	9.9200	9.9900	+0.201%	147,910	0.000%
2026-04-24	10.0000	10.0100	9.9280	9.9700	+0.302%	97,653	+0.201%
2026-04-23	9.9200	10.0000	9.8500	9.9400	-0.600%	170,560	+0.503%
2026-04-22	9.9100	10.0000	9.7801	10.0000	+0.705%	64,616	-0.100%
2026-04-21	9.9900	10.0494	9.9200	9.9300	-0.101%	85,124	+0.604%
2026-04-20	9.7800	9.9893	9.7800	9.9400	+0.607%	118,393	+0.503%
2026-04-17	9.7500	9.9700	9.7500	9.8800	+0.611%	143,844	+1.113%
2026-04-16	9.7900	9.8500	9.7000	9.8200	0.000%	75,589	+1.731%
2026-04-15	9.6900	9.9000	9.6900	9.8200	+1.446%	107,130	+1.731%
2026-04-14	9.7100	9.7700	9.6001	9.6800	0.000%	121,958	+3.202%
2026-04-13	9.6300	9.6800	9.5200	9.6800	+0.519%	96,311	+3.202%
2026-04-10	9.5000	9.6600	9.4201	9.6300	0.000%	227,176	+3.738%
2026-04-09	9.4600	9.7400	9.4600	9.6300	+0.732%	263,381	+3.738%
2026-04-08	9.5000	9.5800	9.4200	9.5600	+1.919%	111,642	+4.498%
2026-04-07	9.4500	9.4700	9.3500	9.3800	-0.950%	56,003	+6.503%
2026-04-06	9.4400	9.5377	9.4400	9.4700	-0.211%	82,969	+5.491%
2026-04-02	9.4700	9.6000	9.3900	9.4900	-0.836%	120,851	+5.269%
2026-04-01	9.5400	9.6100	9.3500	9.5700	+1.377%	196,304	+4.389%
2026-03-31	9.3700	9.5000	9.2905	9.4400	+2.497%	156,937	+5.826%
2026-03-30	9.3800	9.4199	9.2100	9.2100	-2.125%	162,142	+8.469%
2026-03-27	9.5900	9.5900	9.3800	9.4100	-1.259%	91,218	+6.164%
2026-03-26	9.4300	9.5900	9.4000	9.5300	+1.168%	139,047	+4.827%
2026-03-25	9.2900	9.4900	9.2900	9.4200	+1.728%	110,388	+6.051%
2026-03-24	9.2800	9.3038	9.1700	9.2600	-1.174%	212,306	+7.883%
2026-03-23	9.5000	9.5000	9.2700	9.3700	-1.885%	349,524	+6.617%
2026-03-20	9.5300	9.6000	9.4800	9.5500	-0.105%	82,217	+4.607%
2026-03-19	9.4600	9.5900	9.4300	9.5600	+0.526%	80,134	+4.498%
2026-03-18	9.5400	9.5400	9.4500	9.5100	-0.314%	72,719	+5.047%
2026-03-17	9.4400	9.6100	9.4250	9.5400	+0.633%	92,745	+4.717%
2026-03-16	9.6200	9.6200	9.4500	9.4800	-0.629%	133,624	+5.380%
2026-03-13	9.5700	9.6050	9.4800	9.5400	-0.625%	198,248	+4.717%
2026-03-12	9.6700	9.7200	9.5550	9.6000	-0.929%	169,025	+4.063%
2026-03-11	9.6200	9.7400	9.5797	9.6900	-0.206%	175,658	+3.096%
2026-03-10	9.6500	9.8299	9.5639	9.7100	+1.996%	230,683	+2.884%
2026-03-09	9.4900	9.5400	9.3000	9.5200	+1.062%	340,097	+4.937%
2026-03-06	9.6700	9.7664	9.4200	9.4200	-4.723%	575,011	+6.051%
2026-03-05	9.8300	9.9900	9.7900	9.8870	+0.172%	172,920	+1.042%
2026-03-04	10.0500	10.1500	9.8500	9.8700	-0.904%	297,367	+1.216%
2026-03-03	9.8700	9.9640	9.8200	9.9600	-0.200%	136,268	+0.301%
2026-03-02	9.7500	10.0499	9.7200	9.9800	+0.706%	168,555	+0.100%
2026-02-27	9.8000	9.9900	9.7900	9.9100	-0.999%	191,088	+0.807%
2026-02-26	9.8800	10.0700	9.8800	10.0100	+1.009%	144,996	-0.200%
2026-02-25	9.9200	9.9900	9.8050	9.9100	-0.101%	149,265	+0.807%
2026-02-24	10.0000	10.0689	9.8600	9.9200	-0.701%	126,880	+0.706%
2026-02-23	9.9600	10.1600	9.9300	9.9900	0.000%	126,679	0.000%
2026-02-20	10.0400	10.1100	9.9550	9.9900	-0.893%	106,583	0.000%
2026-02-19	10.2000	10.2739	10.0500	10.0800	-2.326%	151,547	-0.893%
2026-02-18	10.1600	10.3580	10.1200	10.3200	+1.976%	120,787	-3.198%
2026-02-17	9.8800	10.1600	9.7820	10.1200	-0.394%	286,451	-1.285%
2026-02-13	10.3900	10.3900	10.1301	10.1600	-1.455%	115,647	-1.673%
2026-02-12	10.3500	10.4600	10.2500	10.3100	-0.097%	129,933	-3.104%
2026-02-11	10.1600	10.4000	10.1600	10.3200	+2.891%	198,983	-3.198%
2026-02-10	10.1500	10.1579	9.9100	10.0300	-1.182%	306,577	-0.399%
2026-02-09	10.2000	10.2350	10.0300	10.1500	-2.122%	176,256	-1.576%
2026-02-06	10.3500	10.4700	10.2300	10.3700	+0.484%	161,543	-3.664%
2026-02-05	10.5400	10.5900	10.3100	10.3200	-3.280%	170,456	-3.198%
2026-02-04	10.7000	10.7000	10.5279	10.6700	+0.755%	121,239	-6.373%
2026-02-03	10.8200	10.8200	10.4000	10.5900	-2.306%	287,702	-5.666%
2026-02-02	10.8600	10.9800	10.7900	10.8400	-0.642%	187,529	-7.841%
2026-01-30	11.0000	11.2800	10.8800	10.9100	-3.622%	539,548	-8.433%
2026-01-29	11.1700	11.3295	11.1700	11.3200	+0.533%	95,894	-11.749%
2026-01-28	11.1800	11.2800	11.1101	11.2600	+0.987%	171,090	-11.279%
2026-01-27	11.2500	11.2796	11.1200	11.1500	-0.889%	119,008	-10.404%
2026-01-26	11.3000	11.3170	11.1300	11.2500	-0.442%	208,578	-11.200%
2026-01-23	11.3000	11.3400	11.2400	11.3000	0.000%	169,813	-11.593%
2026-01-22	11.2100	11.3300	11.1110	11.3000	+1.164%	119,163	-11.593%
2026-01-21	11.1000	11.2400	11.0901	11.1700	+0.721%	77,396	-10.564%
2026-01-20	11.0400	11.1800	11.0300	11.0900	-0.716%	134,073	-9.919%
2026-01-16	11.1600	11.2500	11.0600	11.1700	+0.359%	1,006,236	-10.564%
2026-01-15	11.1200	11.1950	11.0800	11.1300	-0.269%	308,669	-10.243%
2026-01-14	11.0800	11.2000	10.9706	11.1600	+1.087%	292,874	-10.484%
2026-01-13	11.0500	11.0500	10.9000	11.0400	+0.272%	290,114	-9.511%
2026-01-12	11.1200	11.1200	10.8500	11.0100	-1.959%	322,703	-9.264%
2026-01-09	11.1500	11.2500	10.9700	11.2300	+1.354%	220,517	-11.042%
2026-01-08	11.0000	11.1200	11.0000	11.0800	+1.003%	110,523	-9.838%
2026-01-07	11.1500	11.2100	10.9304	10.9700	-2.054%	265,434	-8.933%
2026-01-06	11.2100	11.2800	11.1300	11.2000	-0.885%	134,225	-10.804%
2026-01-05	11.4100	11.4100	11.2400	11.3000	-0.528%	206,706	-11.593%
2026-01-02	11.4700	11.5450	11.3300	11.3600	-0.438%	168,333	-12.060%
2025-12-31	11.4900	11.5900	11.3800	11.4100	+0.352%	268,316	-12.445%
2025-12-30	11.2800	11.6000	11.2601	11.3700	+0.531%	219,246	-12.137%
2025-12-29	11.4400	11.5500	11.2001	11.3100	-1.738%	310,801	-11.671%
2025-12-26	11.4600	11.6000	11.4200	11.5100	-0.346%	193,114	-13.206%
2025-12-24	11.3900	11.6000	11.3900	11.5500	+0.785%	72,251	-13.506%
2025-12-23	11.3500	11.5500	11.3500	11.4600	-0.348%	186,538	-12.827%
2025-12-22	11.4500	11.5500	11.4100	11.5000	+1.143%	208,279	-13.130%
2025-12-19	11.0600	11.4300	11.0600	11.3700	+2.803%	339,909	-12.137%
2025-12-18	11.1500	11.2000	11.0000	11.0600	-0.629%	248,653	-9.675%
2025-12-17	11.0800	11.2000	11.0600	11.1300	+0.451%	259,231	-10.243%
2025-12-16	10.9300	11.0899	10.9000	11.0800	+1.003%	213,455	-9.838%
2025-12-15	10.9200	11.0500	10.9200	10.9700	+0.274%	498,712	-8.933%
2025-12-12	11.0500	11.1197	10.8201	10.9400	-1.441%	673,647	-8.684%
2025-12-11	11.0300	11.1300	10.9510	11.1000	-0.090%	292,377	-10.000%
2025-12-10	10.8900	11.1900	10.8100	11.1100	-0.804%	476,652	-10.081%
2025-12-09	11.1500	11.2800	11.1500	11.2000	0.000%	362,420	-10.804%
2025-12-08	11.2800	11.3300	11.1800	11.2000	-0.885%	171,881	-10.804%
2025-12-05	11.3700	11.4400	11.2300	11.3000	-0.353%	152,729	-11.593%
2025-12-04	11.3700	11.4300	11.2800	11.3400	-0.264%	212,391	-11.905%
2025-12-03	11.3200	11.5200	11.2800	11.3700	+0.088%	252,189	-12.137%
2025-12-02	11.4500	11.6000	11.3200	11.3600	-0.612%	258,348	-12.060%
2025-12-01	11.5000	11.5400	11.2700	11.4300	-1.466%	225,942	-12.598%
2025-11-28	11.6000	11.7700	11.5801	11.6000	-0.172%	162,362	-13.879%
2025-11-26	11.5800	11.7200	11.5000	11.6200	+0.259%	165,497	-14.028%
2025-11-25	11.4700	11.7300	11.4500	11.5900	+0.346%	250,631	-13.805%
2025-11-24	11.1400	11.5500	11.1400	11.5500	+3.587%	305,904	-13.506%
2025-11-21	11.1800	11.2599	11.1100	11.1500	+0.270%	231,260	-10.404%
2025-11-20	11.2300	11.3700	11.1100	11.1200	-0.891%	294,918	-10.162%
2025-11-19	11.2800	11.3700	11.1700	11.2200	-0.971%	279,819	-10.963%
2025-11-18	11.3500	11.4239	11.2200	11.3300	-0.614%	253,069	-11.827%
2025-11-17	11.6500	11.7590	11.2304	11.4000	-2.647%	387,856	-12.368%
2025-11-14	11.8000	11.8900	11.7100	11.7100	-2.254%	145,408	-14.688%
2025-11-13	11.9400	11.9990	11.6800	11.9800	-0.333%	351,348	-16.611%
2025-11-12	12.0200	12.0366	11.9600	12.0200	0.000%	105,143	-16.889%
2025-11-11	12.0600	12.1100	11.9600	12.0200	-0.988%	211,807	-16.889%
2025-11-10	12.1500	12.2000	12.0300	12.1400	-1.059%	152,897	-17.710%
2025-11-07	12.3100	12.3698	12.1400	12.2700	-0.406%	85,795	-18.582%
2025-11-06	12.3500	12.4000	12.2600	12.3200	-0.645%	88,533	-18.912%
2025-11-05	12.3500	12.4000	12.2200	12.4000	+0.162%	162,119	-19.435%
2025-11-04	12.5200	12.6200	12.3000	12.3800	-1.355%	124,530	-19.305%
2025-11-03	12.9600	12.9600	12.5000	12.5500	-3.238%	176,920	-20.398%
2025-10-31	12.8500	12.9800	12.8000	12.9700	+1.407%	106,808	-22.976%
2025-10-30	12.7000	12.8000	12.6500	12.7900	+0.709%	83,652	-21.892%
2025-10-29	12.7300	12.8000	12.6800	12.7000	-0.392%	99,498	-21.339%
2025-10-28	12.6700	12.7900	12.6101	12.7500	+0.394%	58,260	-21.647%
2025-10-27	12.7400	12.7900	12.6150	12.7000	0.000%	180,510	-21.339%
2025-10-24	12.5800	12.7400	12.5708	12.7000	+1.115%	146,157	-21.339%
2025-10-23	12.3900	12.5900	12.3237	12.5600	+1.948%	107,980	-20.462%
2025-10-22	12.2200	12.3601	12.2200	12.3200	+0.654%	113,412	-18.912%
2025-10-21	12.1900	12.5200	12.1301	12.2400	+0.082%	328,753	-18.382%
2025-10-20	12.2000	12.4100	12.1501	12.2300	+0.164%	181,493	-18.316%
2025-10-17	12.3000	12.3500	12.1100	12.2100	-1.134%	160,585	-18.182%
2025-10-16	12.3800	12.4285	12.2901	12.3500	+0.162%	140,398	-19.109%
2025-10-15	12.4700	12.4838	12.3100	12.3300	-0.645%	176,474	-18.978%
2025-10-14	12.2800	12.5200	12.2400	12.4100	-1.508%	132,607	-19.500%
2025-10-13	12.7100	12.7100	12.3117	12.6000	+0.800%	168,934	-20.714%
2025-10-10	12.7300	12.8200	12.5000	12.5000	-1.652%	140,099	-20.080%
2025-10-09	12.7700	12.8299	12.6900	12.7100	-0.470%	102,327	-21.400%
2025-10-08	12.7900	12.8500	12.6800	12.7700	+0.235%	106,246	-21.770%
2025-10-07	13.0000	13.0150	12.7101	12.7400	-1.469%	212,249	-21.586%
2025-10-06	13.1600	13.1900	12.9200	12.9300	-1.748%	167,106	-22.738%
2025-10-03	13.3700	13.3995	13.1500	13.1600	-1.571%	134,617	-24.088%
2025-10-02	13.3400	13.3919	13.3100	13.3700	+0.075%	48,410	-25.280%
2025-10-01	13.3700	13.5500	13.3300	13.3600	-0.743%	167,095	-25.225%
2025-09-30	13.3400	13.5000	13.2800	13.4600	+1.279%	175,944	-25.780%
2025-09-29	13.2800	13.3300	13.1950	13.2900	+0.151%	143,889	-24.831%
2025-09-26	13.2500	13.3100	13.1500	13.2700	+1.066%	114,908	-24.717%
2025-09-25	13.1400	13.3000	13.1300	13.1300	-1.055%	118,417	-23.915%
2025-09-24	13.2000	13.3000	13.2000	13.2700	+0.227%	79,715	-24.717%
2025-09-23	13.1600	13.3200	13.1600	13.2400	+0.608%	113,122	-24.547%
2025-09-22	13.2000	13.3000	13.1600	13.1600	-1.275%	148,719	-24.088%
2025-09-19	13.1000	13.3300	13.1000	13.3300	+1.989%	123,158	-25.056%
2025-09-18	13.0500	13.1799	13.0500	13.0700	+0.077%	114,060	-23.565%
2025-09-17	13.1200	13.2144	13.0600	13.0600	-0.457%	133,549	-23.507%
2025-09-16	13.2400	13.3900	13.1000	13.1200	-1.205%	193,003	-23.857%
2025-09-15	13.2900	13.4100	13.2800	13.2800	-0.747%	122,527	-24.774%
2025-09-12	13.3800	13.4450	13.2100	13.3800	+0.150%	66,875	-25.336%
2025-09-11	13.2300	13.4100	13.2100	13.3600	+1.136%	125,741	-25.225%
2025-09-10	13.2400	13.2583	13.0520	13.2100	-0.527%	220,214	-24.375%
2025-09-09	13.6300	13.6385	13.2500	13.2800	-2.853%	271,120	-24.774%
2025-09-08	13.8400	13.8986	13.6592	13.6700	-0.798%	146,954	-26.920%
2025-09-05	13.8900	13.9200	13.7800	13.7800	-0.935%	158,086	-27.504%
2025-09-04	13.7600	13.9208	13.7600	13.9100	+0.288%	156,092	-28.181%
2025-09-03	13.8200	13.8942	13.8028	13.8700	+0.362%	111,573	-27.974%
2025-09-02	13.8000	13.8300	13.7400	13.8200	-0.432%	188,531	-27.713%
2025-08-29	13.9000	13.9000	13.8003	13.8800	+0.217%	154,480	-28.026%
2025-08-28	13.7800	13.8500	13.7128	13.8500	+0.874%	198,818	-27.870%
2025-08-27	13.6700	13.7800	13.6200	13.7300	+0.073%	128,484	-27.240%
2025-08-26	13.5000	13.7300	13.5000	13.7200	+1.932%	208,448	-27.187%
2025-08-25	13.4100	13.4860	13.3700	13.4600	+0.975%	125,926	-25.780%
2025-08-22	13.3300	13.4100	13.3000	13.3300	+0.377%	155,119	-25.056%
2025-08-21	13.2600	13.3200	13.2200	13.2800	+0.530%	160,561	-24.774%
2025-08-20	13.1400	13.2800	13.1373	13.2100	+0.205%	145,402	-24.375%
2025-08-19	13.0700	13.2550	13.0700	13.1830	+0.942%	260,230	-24.221%
2025-08-18	13.1400	13.2100	13.0600	13.0600	-0.077%	242,897	-23.507%
2025-08-15	13.0100	13.1200	13.0100	13.0700	+0.616%	100,093	-23.565%
2025-08-14	12.8600	13.0700	12.8600	12.9900	0.000%	150,714	-23.095%
2025-08-13	12.8400	13.0399	12.8300	12.9900	+0.620%	243,963	-23.095%
2025-08-12	12.4200	12.9202	12.3800	12.9100	+4.874%	338,735	-22.618%
2025-08-11	12.2200	12.3800	12.1300	12.3100	+1.067%	339,168	-18.846%
2025-08-08	12.2900	12.3000	12.1000	12.1800	-0.571%	502,826	-17.980%
2025-08-07	12.4000	12.4500	12.1300	12.2500	-1.606%	619,934	-18.449%
2025-08-06	12.5500	12.7100	12.4400	12.4500	-1.814%	271,615	-19.759%
2025-08-05	12.7200	12.7794	12.6000	12.6800	-0.236%	178,984	-21.215%
2025-08-04	12.8100	12.8327	12.6300	12.7100	-0.079%	171,038	-21.400%
2025-08-01	12.9100	12.9700	12.7000	12.7200	-2.079%	220,245	-21.462%
2025-07-31	13.0000	13.0600	12.9200	12.9900	+0.154%	224,665	-23.095%
2025-07-30	12.9200	13.1500	12.9200	12.9700	-0.231%	199,175	-22.976%
2025-07-29	12.9700	13.0308	12.9000	13.0000	+0.541%	224,844	-23.154%
2025-07-28	12.9800	13.1200	12.9200	12.9300	-0.154%	394,979	-22.738%
2025-07-25	12.5900	13.0300	12.5900	12.9500	+2.859%	355,702	-22.857%
2025-07-24	12.7000	12.7600	12.4604	12.5900	-1.487%	1,350,772	-20.651%
2025-07-23	13.3100	13.4800	12.7699	12.7800	-4.981%	708,581	-21.831%
2025-07-22	13.3500	13.5490	13.2900	13.4500	+0.074%	260,163	-25.725%
2025-07-21	13.5900	13.5993	13.4003	13.4400	-1.611%	348,898	-25.670%
2025-07-18	13.3800	13.6700	13.2400	13.6600	+1.637%	972,204	-26.867%
2025-07-17	13.4200	13.4997	13.4000	13.4400	+0.149%	209,690	-25.670%
2025-07-16	13.4800	13.5000	13.1800	13.4200	-0.813%	276,140	-25.559%
2025-07-15	13.5500	13.6900	13.3850	13.5300	+0.074%	171,286	-26.164%
2025-07-14	13.7500	13.7500	13.3750	13.5200	-1.529%	332,868	-26.109%
2025-07-11	13.9100	13.9100	13.6706	13.7300	-1.999%	194,722	-27.240%
2025-07-10	13.9000	14.0500	13.8300	14.0100	+0.791%	137,482	-28.694%
2025-07-09	13.8500	13.9200	13.8094	13.9000	+0.944%	174,938	-28.129%
2025-07-08	13.6400	13.8000	13.6400	13.7700	+0.511%	174,113	-27.451%
2025-07-07	13.7700	13.8550	13.6600	13.7000	-0.725%	201,614	-27.080%
2025-07-03	13.7700	13.8500	13.7520	13.8000	+0.437%	118,793	-27.609%
2025-07-02	13.7500	13.8122	13.6200	13.7400	+0.073%	193,659	-27.293%
2025-07-01	13.7500	13.8257	13.7000	13.7300	+0.439%	100,134	-27.240%
2025-06-30	13.7800	13.8000	13.5507	13.6700	-0.582%	192,245	-26.920%
2025-06-27	13.3800	13.8400	13.3200	13.7500	+2.383%	403,635	-27.345%
2025-06-26	13.4500	13.4600	13.3800	13.4300	+0.449%	97,106	-25.614%
2025-06-25	13.3800	13.4200	13.3200	13.3700	-0.373%	201,415	-25.280%
2025-06-24	13.3400	13.4500	13.3400	13.4200	+0.600%	127,455	-25.559%
2025-06-23	13.3100	13.3999	13.2962	13.3400	-0.448%	164,455	-25.112%
2025-06-20	13.2900	13.4300	13.2900	13.4000	+0.149%	200,412	-25.448%
2025-06-18	13.3000	13.4300	13.3000	13.3800	+0.225%	227,254	-25.336%
2025-06-17	13.2600	13.4400	13.2600	13.3500	+0.679%	231,752	-25.169%
2025-06-16	13.1700	13.3495	13.0700	13.2600	+1.376%	313,189	-24.661%
2025-06-13	13.1500	13.3000	13.0800	13.0800	-0.532%	295,905	-23.624%
2025-06-12	13.2500	13.3800	13.1000	13.1500	-0.979%	334,281	-24.030%
2025-06-11	13.2400	13.4200	13.1500	13.2800	-0.300%	335,587	-24.774%
2025-06-10	13.1100	13.3900	13.0225	13.3200	+0.833%	449,745	-25.000%
2025-06-09	13.0400	13.2800	13.0300	13.2100	+2.166%	483,687	-24.375%
2025-06-06	12.9000	13.0000	12.8600	12.9300	+0.858%	270,296	-22.738%
2025-06-05	12.7700	12.8800	12.7700	12.8200	+0.156%	263,609	-22.075%
2025-06-04	12.7900	12.9300	12.6300	12.8000	-0.621%	993,515	-21.953%
2025-06-03	13.2000	13.2499	12.8550	12.8800	-2.572%	994,206	-22.438%
2025-06-02	13.3400	13.3500	13.1950	13.2200	-0.825%	324,364	-24.433%
2025-05-30	13.1800	13.3500	13.0800	13.3300	+1.138%	493,146	-25.056%
2025-05-29	13.0000	13.1900	12.9200	13.1800	+1.776%	748,189	-24.203%
2025-05-28	13.0899	13.3900	12.8500	12.9500	-12.322%	2,326,144	-22.857%
2025-05-27	14.5700	14.8000	14.4742	14.7700	+2.498%	281,539	-32.363%
2025-05-23	14.3500	14.5200	14.2600	14.4100	+0.418%	110,770	-30.673%
2025-05-22	14.1800	14.4300	14.0500	14.3500	+1.629%	271,793	-30.383%
2025-05-21	14.1000	14.2850	14.0800	14.1200	-0.212%	191,223	-29.249%
2025-05-20	14.1000	14.1500	14.0900	14.1500	0.000%	119,237	-29.399%
2025-05-19	14.1100	14.1600	14.0700	14.1500	-0.141%	235,109	-29.399%
2025-05-16	14.1300	14.1799	14.1100	14.1700	+0.425%	184,434	-29.499%
2025-05-15	14.1100	14.1200	13.9702	14.1100	-0.071%	238,904	-29.199%
2025-05-14	14.2800	14.2800	14.0900	14.1200	-0.773%	242,890	-29.249%
2025-05-13	14.2400	14.2700	14.2000	14.2300	+0.070%	157,091	-29.796%
2025-05-12	14.4100	14.4195	14.1700	14.2200	-1.113%	224,374	-29.747%
2025-05-09	14.4500	14.4500	14.3500	14.3800	-0.139%	175,299	-30.529%
2025-05-08	14.4000	14.4599	14.2700	14.4000	-0.415%	176,274	-30.625%
2025-05-07	14.5000	14.5200	14.3200	14.4600	+0.208%	187,561	-30.913%
2025-05-06	14.5400	14.5500	14.3500	14.4300	-0.757%	173,763	-30.769%
2025-05-05	14.3000	14.6700	14.1800	14.5400	+1.465%	233,385	-31.293%
2025-05-02	14.1200	14.3500	14.0905	14.3300	+2.284%	195,640	-30.286%
2025-05-01	14.0600	14.1000	13.9500	14.0100	+0.071%	157,830	-28.694%
2025-04-30	13.9600	14.0300	13.8200	14.0000	0.000%	214,159	-28.643%
2025-04-29	14.0300	14.1600	13.9800	14.0000	0.000%	190,111	-28.643%
2025-04-28	13.9800	14.0399	13.9600	14.0000	-0.071%	191,280	-28.643%
2025-04-25	14.0500	14.0600	13.9100	14.0100	0.000%	158,296	-28.694%
2025-04-24	13.9100	14.0600	13.9100	14.0100	+0.143%	97,357	-28.694%
2025-04-23	14.0500	14.0600	13.8000	13.9900	+1.377%	161,021	-28.592%
2025-04-22	13.8400	13.9100	13.6500	13.8000	+1.025%	169,194	-27.609%
2025-04-21	13.9000	13.9000	13.5600	13.6600	-1.797%	204,285	-26.867%
2025-04-17	13.9700	14.1100	13.8100	13.9100	+0.724%	179,072	-28.181%
2025-04-16	13.9400	14.0300	13.7800	13.8100	-0.933%	184,665	-27.661%
2025-04-15	14.0300	14.0999	13.9300	13.9400	-0.500%	235,724	-28.336%
2025-04-14	14.0600	14.1000	13.8500	14.0100	+0.864%	168,899	-28.694%
2025-04-11	14.0700	14.1500	13.8550	13.8900	-1.139%	197,567	-28.078%
2025-04-10	14.5900	14.5900	13.7900	14.0500	-4.681%	251,743	-28.897%
2025-04-09	13.9000	14.8299	13.7900	14.7400	+5.211%	399,219	-32.225%
2025-04-08	13.7600	14.4500	13.7500	14.0100	+4.396%	404,505	-28.694%
2025-04-07	13.0000	13.7200	12.7300	13.4200	-4.755%	657,553	-25.559%
2025-04-04	14.6000	14.6000	13.6100	14.0900	-5.022%	688,856	-29.099%
2025-04-03	14.9700	15.0000	14.7200	14.8350	-2.337%	300,895	-32.659%
2025-04-02	15.1400	15.2000	15.1101	15.1900	+0.264%	187,290	-34.233%
2025-04-01	15.0500	15.1500	15.0000	15.1500	+1.338%	232,846	-34.059%
2025-03-31	14.9300	15.0050	14.7020	14.9500	-0.200%	327,271	-33.177%
2025-03-28	15.1200	15.1499	14.9200	14.9800	-0.531%	154,523	-33.311%
2025-03-27	15.0000	15.0700	14.9101	15.0600	+1.074%	173,301	-33.665%
2025-03-26	15.0300	15.1140	14.8100	14.9000	-0.733%	215,085	-32.953%
2025-03-25	15.0200	15.0800	14.9900	15.0100	0.000%	182,473	-33.444%
2025-03-24	15.0200	15.0500	14.9950	15.0100	+0.334%	280,935	-33.444%
2025-03-21	14.7800	15.0999	14.7250	14.9600	-0.200%	273,044	-33.222%
2025-03-20	14.6500	15.0300	14.5100	14.9900	+2.321%	226,122	-33.356%
2025-03-19	15.1000	15.1200	14.5599	14.6500	-2.787%	836,518	-31.809%
2025-03-18	15.2200	15.2200	15.0524	15.0700	-0.725%	241,654	-33.709%
2025-03-17	15.2400	15.3300	15.1700	15.1800	-0.394%	280,330	-34.190%
2025-03-14	15.3200	15.3456	15.2100	15.2400	-0.652%	233,470	-34.449%
2025-03-13	15.4500	15.5300	15.3100	15.3400	-0.390%	259,477	-34.876%
2025-03-12	15.6500	15.6500	15.3800	15.4000	-1.092%	255,563	-35.130%
2025-03-11	15.7300	15.8900	15.3600	15.5700	-2.260%	533,761	-35.838%
2025-03-10	15.9600	16.0500	15.8700	15.9300	-0.624%	361,255	-37.288%
2025-03-07	15.7500	16.0300	15.7000	16.0300	+1.842%	301,039	-37.679%
2025-03-06	15.8000	15.8400	15.7200	15.7400	-0.506%	229,889	-36.531%
2025-03-05	15.7700	15.8500	15.7700	15.8200	+0.444%	259,934	-36.852%
2025-03-04	15.8200	15.8399	15.7000	15.7500	-0.190%	312,943	-36.571%
2025-03-03	15.9500	15.9900	15.7700	15.7800	-0.755%	382,729	-36.692%
2025-02-28	15.8000	15.9500	15.8000	15.9000	+0.888%	300,333	-37.170%
2025-02-27	15.8400	15.8700	15.7400	15.7600	0.000%	178,589	-36.612%
2025-02-26	15.8000	15.8099	15.7500	15.7600	-0.063%	173,025	-36.612%
2025-02-25	15.8000	15.9099	15.7400	15.7700	-0.253%	311,360	-36.652%
2025-02-24	15.9500	15.9813	15.7920	15.8100	-0.753%	232,540	-36.812%
2025-02-21	16.0000	16.0300	15.9000	15.9300	-0.250%	183,467	-37.288%
2025-02-20	15.8000	16.1100	15.7900	15.9700	+1.204%	200,917	-37.445%
2025-02-19	15.8000	15.8600	15.7600	15.7800	-0.127%	140,275	-36.692%
2025-02-18	15.9700	15.9789	15.7800	15.8000	-0.629%	290,226	-36.772%

.dark-mode .qDKQBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDKQBJ{ color: #333333; background-color: white; border: 2px solid #333333; }EICEagle Point Income Company Inc.stock NYSE Closed Ended Fund

EIC
Eagle Point Income Company Inc.
stock NYSE Closed Ended Fund