Skip to main content
Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.13
-0.05 (-0.20%)
Aug 15, 2025, 11:29 AM - Market open

EICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.2025.2025.1625.1825.18-0.20%16,481
Aug 13, 202525.3025.4825.2225.2325.230.08%16,411
Aug 12, 202525.1125.3125.1125.2125.210.08%16,197
Aug 11, 202525.1125.2225.1025.1925.19-0.40%29,333
Aug 8, 202525.8425.8425.2625.2925.130.17%50,449
Aug 7, 202525.2125.3125.1725.2525.080.04%15,000
Aug 6, 202525.2525.3625.1625.2425.07-28,682
Aug 5, 202525.2325.2425.2025.2425.070.28%27,513
Aug 4, 202525.1525.1825.1425.1725.000.08%27,863
Aug 1, 202525.1525.1625.1125.1524.98-0.12%22,803
Jul 31, 202525.2025.2025.1825.1825.010.10%18,343
Jul 30, 202525.1725.1825.1125.1624.99-0.02%25,835
Jul 29, 202525.1125.1725.1125.1624.990.20%25,046
Jul 28, 202525.1025.1324.9025.1124.95-0.04%40,333
Jul 25, 202525.1125.1425.1025.1224.95-0.04%23,403
Jul 24, 202525.1425.2025.1025.1324.97-0.08%23,664
Jul 23, 202525.2025.2225.1425.1524.98-0.20%25,072
Jul 22, 202525.1625.2025.1625.2025.030.16%14,785
Jul 21, 202525.1625.2625.1525.1624.99-0.10%31,569
Jul 18, 202525.1425.1925.1425.1925.020.20%22,452
Jul 17, 202525.1725.1725.1225.1424.97-0.04%20,885
Jul 16, 202525.1425.1525.1025.1424.980.08%34,076
Jul 15, 202525.0825.1425.0825.1324.960.17%28,841
Jul 14, 202525.0925.1325.0525.0824.92-0.07%48,355
Jul 11, 202525.0325.2025.0325.1024.94-0.48%25,516
Jul 10, 202525.1925.2225.1725.2224.890.12%15,755
Jul 9, 202525.1725.1925.1425.1924.860.08%22,429
Jul 8, 202525.1625.1825.1425.1724.840.07%27,078
Jul 7, 202525.1725.1925.1525.1524.82-0.07%38,577
Jul 3, 202525.1625.1825.1625.1724.840.04%47,901
Jul 2, 202525.1625.1725.1325.1624.83-98,337
Jul 1, 202525.0825.1625.0825.1624.830.12%39,626
Jun 30, 202525.0525.1425.0425.1324.800.34%83,861
Jun 27, 202525.0725.0725.0325.0524.720.02%36,090
Jun 26, 202525.0225.0525.0025.0424.71-16,712
Jun 25, 202525.0625.0624.9725.0424.71-35,454
Jun 24, 202525.0025.0524.9825.0424.710.16%34,007
Jun 23, 202524.9825.0424.9625.0024.67-0.12%27,616
Jun 20, 202525.0225.0425.0125.0324.700.08%11,464
Jun 18, 202524.9725.0224.9725.0124.680.16%20,417
Jun 17, 202524.9725.0324.9724.9724.64-0.04%9,545
Jun 16, 202524.9824.9824.9324.9824.650.04%42,882
Jun 13, 202524.9925.0024.9624.9724.64-0.12%19,961
Jun 12, 202525.0025.0524.9625.0024.67-0.04%35,488
Jun 11, 202525.0425.0525.0025.0124.68-0.08%27,622
Jun 10, 202525.0025.0525.0025.0324.70-0.44%21,923
Jun 9, 202525.1025.1525.1025.1424.650.02%13,392
Jun 6, 202525.0625.1425.0625.1324.640.14%9,881
Jun 5, 202525.0625.1425.0625.1024.61-8,432
Jun 4, 202525.1025.1225.0525.1024.610.06%7,579