NYSE : EIC
Eagle Point Income Company Inc. — Price history
Financials · Asset Management · United States
Last price 8.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 202.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Point Income Company Inc. (EIC) closed at 8.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.92 | 8.92 | 8.75 | 8.8 | 57,352 | -0.79% |
| 2026-10-29 | 8.85 | 8.87 | 8.63 | 8.87 | 161,986 | +0.91% |
| 2026-10-28 | 8.85 | 8.92 | 8.743 | 8.79 | 101,388 | -0.45% |
| 2026-10-27 | 8.88 | 9.07 | 8.795 | 8.83 | 173,216 | -0.34% |
| 2026-10-26 | 8.79 | 8.89 | 8.68 | 8.86 | 96,448 | +1.14% |
| 2026-10-23 | 8.84 | 8.905 | 8.69 | 8.76 | 50,469 | -0.90% |
| 2026-10-22 | 8.9 | 9.015 | 8.81 | 8.84 | 39,122 | -1.01% |
| 2026-10-21 | 8.93 | 9.09 | 8.91 | 8.93 | 79,910 | +0.22% |
| 2026-10-20 | 9.22 | 9.22 | 8.87 | 8.91 | 141,370 | -3.47% |
| 2026-10-19 | 9.14 | 9.47 | 8.96 | 9.23 | 222,236 | +1.43% |
| 2026-10-16 | 8.98 | 9.1 | 8.96 | 9.1 | 219,070 | +1.45% |
| 2026-10-15 | 8.75 | 9 | 8.75 | 8.97 | 164,943 | +1.47% |
| 2026-10-14 | 8.75 | 8.87 | 8.69 | 8.84 | 257,871 | +1.03% |
| 2026-10-13 | 8.86 | 8.88 | 8.67 | 8.75 | 289,574 | -1.46% |
| 2026-10-12 | 9.01 | 9.05 | 8.92 | 8.99 | 69,283 | +0.11% |
| 2026-10-09 | 9.05 | 9.1 | 8.89 | 8.98 | 220,474 | -0.66% |
| 2026-10-08 | 8.99 | 9.13 | 8.91 | 9.04 | 270,366 | +0.22% |
| 2026-10-07 | 9.03 | 9.05 | 8.93 | 9.02 | 245,926 | -1.10% |
| 2026-10-06 | 9.05 | 9.188 | 9.04 | 9.12 | 305,269 | +0.44% |
| 2026-10-05 | 9.22 | 9.244 | 9.06 | 9.08 | 246,296 | -1.41% |
| 2026-10-02 | 9.26 | 9.298 | 9.16 | 9.21 | 116,922 | -0.22% |
| 2026-10-01 | 9.26 | 9.313 | 9.106 | 9.23 | 423,663 | -0.11% |
| 2026-09-30 | 9.33 | 9.33 | 9.22 | 9.24 | 139,540 | -0.22% |
| 2026-09-29 | 9.23 | 9.33 | 9.23 | 9.26 | 224,770 | +0.33% |
| 2026-09-28 | 9.43 | 9.45 | 9.22 | 9.23 | 63,830 | -2.02% |
| 2026-09-25 | 9.41 | 9.48 | 9.41 | 9.42 | 37,273 | +0.11% |
| 2026-09-24 | 9.55 | 9.55 | 9.41 | 9.41 | 74,326 | -1.47% |
| 2026-09-23 | 9.59 | 9.59 | 9.51 | 9.55 | 86,798 | -0.10% |
| 2026-09-22 | 9.65 | 9.696 | 9.51 | 9.56 | 92,560 | -0.73% |
| 2026-09-21 | 9.65 | 9.67 | 9.61 | 9.63 | 60,680 | -0.41% |
| 2026-09-18 | 9.66 | 9.75 | 9.655 | 9.67 | 82,435 | +0.42% |
| 2026-09-17 | 9.7 | 9.745 | 9.55 | 9.63 | 163,122 | -0.82% |
| 2026-09-16 | 9.7 | 9.88 | 9.7 | 9.71 | 73,879 | +0.31% |
| 2026-09-15 | 9.85 | 9.9 | 9.63 | 9.68 | 150,565 | -1.53% |
| 2026-09-14 | 9.81 | 9.9 | 9.81 | 9.83 | 88,746 | -0.61% |
| 2026-09-11 | 9.9 | 9.94 | 9.83 | 9.89 | 80,938 | +0.00% |
| 2026-09-10 | 9.99 | 10.01 | 9.89 | 9.89 | 71,644 | -0.90% |
| 2026-09-09 | 10.03 | 10.16 | 10.03 | 10.09 | 183,732 | +0.50% |
| 2026-09-08 | 10.04 | 10.04 | 10.01 | 10.04 | 68,093 | +0.40% |
| 2026-09-04 | 9.96 | 10.03 | 9.95 | 10 | 106,138 | +0.40% |
| 2026-09-03 | 10 | 10.043 | 9.96 | 9.96 | 43,739 | -0.30% |
| 2026-09-02 | 9.95 | 10.003 | 9.95 | 9.99 | 46,227 | -0.10% |
| 2026-09-01 | 9.98 | 10.03 | 9.95 | 10 | 127,742 | +0.00% |
| 2026-08-31 | 10 | 10.03 | 9.9 | 10 | 217,111 | -0.30% |
| 2026-08-28 | 10 | 10.04 | 10 | 10.03 | 62,187 | +0.10% |
| 2026-08-27 | 10.1 | 10.1 | 10 | 10.02 | 46,179 | -0.50% |
| 2026-08-26 | 10.04 | 10.08 | 10.04 | 10.07 | 51,160 | +0.30% |
| 2026-08-25 | 10.06 | 10.06 | 10 | 10.04 | 53,811 | +0.20% |
| 2026-08-24 | 10 | 10.06 | 9.95 | 10.02 | 58,023 | +0.20% |
| 2026-08-21 | 10.05 | 10.07 | 9.96 | 10 | 83,525 | -0.20% |
| 2026-08-20 | 10.04 | 10.09 | 9.96 | 10.02 | 76,098 | +0.00% |
| 2026-08-19 | 10.08 | 10.088 | 10 | 10.02 | 78,561 | -0.20% |
| 2026-08-18 | 10.03 | 10.09 | 9.98 | 10.04 | 165,389 | +0.30% |
| 2026-08-17 | 10.1 | 10.115 | 9.98 | 10.01 | 49,963 | -0.89% |
| 2026-08-14 | 10.16 | 10.16 | 10.04 | 10.1 | 78,196 | -0.59% |
| 2026-08-13 | 9.92 | 10.16 | 9.905 | 10.16 | 137,109 | +2.42% |
| 2026-08-12 | 9.89 | 9.97 | 9.89 | 9.92 | 50,411 | -0.10% |
| 2026-08-11 | 9.9 | 10.05 | 9.88 | 9.93 | 77,044 | +0.40% |
| 2026-08-10 | 10.05 | 10.05 | 9.98 | 10 | 112,084 | +0.10% |
| 2026-08-07 | 10.11 | 10.14 | 9.99 | 9.99 | 63,737 | -0.79% |
| 2026-08-06 | 10.01 | 10.07 | 9.93 | 10.07 | 81,327 | +1.21% |
| 2026-08-05 | 10.09 | 10.09 | 9.902 | 9.95 | 111,529 | -0.70% |
| 2026-08-04 | 10.01 | 10.09 | 10.01 | 10.02 | 102,673 | -0.20% |
| 2026-08-03 | 9.99 | 10.11 | 9.99 | 10.04 | 97,655 | +0.70% |
| 2026-07-31 | 9.95 | 10.05 | 9.95 | 9.97 | 86,442 | +0.10% |
| 2026-07-30 | 9.88 | 10 | 9.84 | 9.96 | 80,700 | +0.61% |
| 2026-07-29 | 10.01 | 10.03 | 9.9 | 9.9 | 98,679 | -1.10% |
| 2026-07-28 | 9.89 | 10.02 | 9.89 | 10.01 | 75,970 | +0.70% |
| 2026-07-27 | 9.99 | 9.99 | 9.88 | 9.94 | 103,924 | -0.30% |
| 2026-07-24 | 9.83 | 10 | 9.825 | 9.97 | 87,974 | +0.50% |
| 2026-07-23 | 9.94 | 9.95 | 9.81 | 9.92 | 119,622 | +0.00% |
| 2026-07-22 | 9.89 | 10.025 | 9.89 | 9.92 | 81,363 | -0.10% |
| 2026-07-21 | 9.99 | 10.08 | 9.85 | 9.93 | 97,525 | -0.30% |
| 2026-07-20 | 9.88 | 10.035 | 9.81 | 9.96 | 122,540 | +0.71% |
| 2026-07-17 | 10.07 | 10.07 | 9.84 | 9.89 | 145,981 | -1.40% |
| 2026-07-16 | 9.97 | 10.06 | 9.97 | 10.03 | 50,584 | +0.10% |
| 2026-07-15 | 10.11 | 10.185 | 9.95 | 10.02 | 133,932 | -0.30% |
| 2026-07-14 | 9.96 | 10.142 | 9.96 | 10.05 | 69,372 | +0.50% |
| 2026-07-13 | 10.25 | 10.35 | 10 | 10 | 140,966 | -2.44% |
| 2026-07-10 | 10.23 | 10.38 | 10.23 | 10.36 | 91,521 | +1.77% |
| 2026-07-09 | 10.29 | 10.39 | 10.18 | 10.18 | 100,403 | -1.45% |
| 2026-07-08 | 10.3 | 10.37 | 10.234 | 10.33 | 180,075 | +0.39% |
| 2026-07-07 | 10.31 | 10.4 | 10.26 | 10.29 | 124,557 | -0.58% |
| 2026-07-06 | 10.21 | 10.4 | 10.209 | 10.35 | 126,534 | +1.37% |
| 2026-07-02 | 10.19 | 10.25 | 10.16 | 10.21 | 65,308 | +0.69% |
| 2026-07-01 | 10.06 | 10.18 | 10 | 10.14 | 76,427 | +0.70% |
| 2026-06-30 | 10.14 | 10.14 | 10.03 | 10.07 | 51,035 | -0.30% |
| 2026-06-29 | 10.01 | 10.1 | 9.99 | 10.1 | 47,132 | +1.20% |
| 2026-06-26 | 9.91 | 10.07 | 9.91 | 9.98 | 108,218 | -0.60% |
| 2026-06-25 | 10.05 | 10.113 | 10.03 | 10.04 | 47,100 | -0.40% |
| 2026-06-24 | 9.99 | 10.08 | 9.94 | 10.08 | 83,222 | +0.90% |
| 2026-06-23 | 9.89 | 10 | 9.88 | 9.99 | 45,148 | +1.11% |
| 2026-06-22 | 10.06 | 10.11 | 9.87 | 9.88 | 183,324 | -2.18% |
| 2026-06-18 | 9.99 | 10.15 | 9.99 | 10.1 | 83,416 | +1.30% |
| 2026-06-17 | 10.25 | 10.25 | 9.97 | 9.97 | 236,122 | -2.54% |
| 2026-06-16 | 10.23 | 10.26 | 10.18 | 10.23 | 75,361 | +0.39% |
| 2026-06-15 | 10.26 | 10.313 | 10.18 | 10.19 | 101,537 | +0.39% |
| 2026-06-12 | 10.22 | 10.31 | 10.13 | 10.15 | 46,349 | -0.68% |
| 2026-06-11 | 10.31 | 10.317 | 10.13 | 10.22 | 57,636 | -0.49% |
| 2026-06-10 | 10.44 | 10.494 | 10.25 | 10.27 | 90,046 | -1.44% |
| 2026-06-09 | 10.64 | 10.642 | 10.44 | 10.53 | 62,399 | -0.28% |
| 2026-06-08 | 10.66 | 10.66 | 10.5 | 10.56 | 56,503 | +0.38% |
| 2026-06-05 | 10.52 | 10.6 | 10.49 | 10.52 | 53,968 | -0.75% |
| 2026-06-04 | 10.55 | 10.6 | 10.52 | 10.6 | 27,142 | +0.66% |
| 2026-06-03 | 10.42 | 10.59 | 10.42 | 10.53 | 76,926 | +0.48% |
| 2026-06-02 | 10.72 | 10.72 | 10.48 | 10.48 | 142,457 | -1.96% |
| 2026-06-01 | 10.71 | 10.819 | 10.675 | 10.69 | 111,658 | -0.56% |
| 2026-05-29 | 10.75 | 10.83 | 10.653 | 10.75 | 75,452 | +0.37% |
| 2026-05-28 | 10.61 | 10.83 | 10.55 | 10.71 | 119,075 | +0.42% |
| 2026-05-27 | 10.64 | 10.72 | 10.58 | 10.665 | 41,669 | -0.14% |
| 2026-05-26 | 10.65 | 10.72 | 10.6 | 10.68 | 94,550 | +0.19% |
| 2026-05-22 | 10.69 | 10.72 | 10.57 | 10.66 | 59,046 | +0.28% |
| 2026-05-21 | 10.65 | 10.7 | 10.56 | 10.63 | 48,771 | +0.19% |
| 2026-05-20 | 10.52 | 10.65 | 10.37 | 10.61 | 67,381 | +1.63% |
| 2026-05-19 | 10.69 | 10.72 | 10.384 | 10.44 | 117,955 | -2.34% |
| 2026-05-18 | 10.73 | 10.8 | 10.655 | 10.69 | 71,292 | -0.74% |
| 2026-05-15 | 10.66 | 10.88 | 10.66 | 10.77 | 80,611 | -0.74% |
| 2026-05-14 | 10.85 | 10.88 | 10.67 | 10.85 | 142,058 | +0.74% |
| 2026-05-13 | 10.56 | 10.77 | 10.49 | 10.77 | 108,712 | +2.57% |
| 2026-05-12 | 10.53 | 10.54 | 10.4 | 10.5 | 96,495 | +0.10% |