-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
+1.10% -
3 MONTH PERFORMANCE
+2.06% -
6 MONTH PERFORMANCE
+1.06% -
YEAR-TO-DATE PERFORMANCE
+2.81% -
1 YEAR PERFORMANCE
+4.38%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.90 | $23.76 (-0.59%) | $23.90 | $23.76 | 4,612 | $228.64 M |
| 09/27/2024 | $23.90 | $23.82 (-0.33%) | $23.90 | $23.78 | 1,500 | $225.23 M |
| 09/26/2024 | $23.87 | $23.88 (0.04%) | $23.89 | $23.87 | 601 | $225.80 M |
| 09/25/2024 | $23.76 | $23.84 (0.34%) | $23.84 | $23.76 | 1,326 | $225.37 M |
| 09/24/2024 | $23.90 | $23.77 (-0.54%) | $23.92 | $23.76 | 3,316 | $225.37 M |
| 09/23/2024 | $23.80 | $23.89 (0.38%) | $23.94 | $23.80 | 1,928 | $224.24 M |
| 09/20/2024 | $23.77 | $23.90 (0.55%) | $23.97 | $23.77 | 3,300 | $220.69 M |
| 09/19/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.72 | 1,800 | $220.27 M |
| 09/18/2024 | $23.73 | $23.72 (-0.04%) | $23.88 | $23.72 | 4,500 | $218.99 M |
| 09/17/2024 | $23.80 | $23.65 (-0.63%) | $23.80 | $23.65 | 9,347 | $218.71 M |
| 09/16/2024 | $23.74 | $23.73 (-0.04%) | $23.79 | $23.66 | 8,000 | $221.40 M |
| 09/13/2024 | $23.64 | $23.68 (0.17%) | $23.72 | $23.63 | 5,800 | $220.13 M |
| 09/12/2024 | $23.69 | $23.68 (-0.04%) | $23.69 | $23.68 | 3,125 | $221.26 M |
| 09/11/2024 | $23.72 | $23.74 (0.08%) | $23.74 | $23.72 | 1,700 | $221.26 M |
| 09/10/2024 | $23.67 | $23.68 (0.04%) | $23.73 | $23.67 | 3,200 | $223.39 M |
| 09/09/2024 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 300 | $226.08 M |
| 09/06/2024 | $23.66 | $23.69 (0.13%) | $23.72 | $23.66 | 2,700 | $223.67 M |
| 09/05/2024 | $23.66 | $23.65 (-0.04%) | $23.66 | $23.60 | 2,100 | $223.11 M |
| 09/04/2024 | $23.59 | $23.63 (0.17%) | $23.67 | $23.59 | 1,000 | $222.40 M |
| 09/03/2024 | $23.57 | $23.59 (0.08%) | $23.59 | $23.57 | 1,400 | $221.12 M |
| 08/30/2024 | $23.57 | $23.55 (-0.08%) | $23.57 | $23.55 | 1,900 | $218.85 M |
| 08/29/2024 | $23.57 | $23.57 (0%) | $23.57 | $23.56 | 5,742 | $218.42 M |
| 08/28/2024 | $23.56 | $23.57 (0.04%) | $23.57 | $23.56 | 748 | $218.57 M |
| 08/27/2024 | $23.52 | $23.56 (0.17%) | $23.57 | $23.52 | 2,500 | $218.99 M |
| 08/26/2024 | $23.56 | $23.56 (0%) | $23.57 | $23.52 | 2,020 | $218.85 M |
| 08/23/2024 | $23.55 | $23.57 (0.08%) | $23.57 | $23.55 | 2,211 | $216.44 M |
| 08/22/2024 | $23.52 | $23.55 (0.13%) | $23.56 | $23.51 | 3,200 | $215.87 M |
| 08/21/2024 | $23.55 | $23.51 (-0.17%) | $23.55 | $23.51 | 7,100 | $216.72 M |
| 08/20/2024 | $23.51 | $23.52 (0.04%) | $23.55 | $23.51 | 1,138 | $216.72 M |
| 08/19/2024 | $23.51 | $23.52 (0.04%) | $23.53 | $23.51 | 1,913 | $216.58 M |
| 08/16/2024 | $23.52 | $23.52 (0%) | $23.52 | $23.51 | 2,809 | $216.44 M |
| 08/15/2024 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 500 | $216.58 M |
| 08/14/2024 | $23.51 | $23.52 (0.04%) | $23.52 | $23.51 | 2,812 | $216.58 M |
| 08/13/2024 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 0 | $217.15 M |
| 08/12/2024 | $23.50 | $23.52 (0.09%) | $23.52 | $23.50 | 800 | $218.85 M |
| 08/09/2024 | $23.57 | $23.52 (-0.21%) | $23.61 | $23.50 | 1,100 | $222.68 M |
| 08/08/2024 | $23.62 | $23.46 (-0.68%) | $23.63 | $23.45 | 1,337 | $226.51 M |
| 08/07/2024 | $23.57 | $23.56 (-0.04%) | $23.58 | $23.55 | 2,500 | $220.84 M |
| 08/06/2024 | $23.42 | $23.44 (0.09%) | $23.45 | $23.40 | 8,900 | $218.28 M |
| 08/05/2024 | $23.40 | $23.49 (0.38%) | $23.49 | $23.40 | 1,700 | $213.89 M |
| 08/02/2024 | $23.50 | $23.56 (0.26%) | $23.56 | $23.43 | 539 | $190.32 M |
| 08/01/2024 | $23.52 | $23.54 (0.09%) | $23.54 | $23.50 | 835 | $194.59 M |
| 07/31/2024 | $23.48 | $23.43 (-0.21%) | $23.48 | $23.43 | 900 | $195.08 M |
| 07/30/2024 | $23.52 | $23.41 (-0.47%) | $23.52 | $23.41 | 500 | $195.33 M |
| 07/29/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 500 | $194.10 M |
| 07/26/2024 | $23.40 | $23.44 (0.17%) | $23.44 | $23.40 | 2,500 | $194.23 M |
| 07/25/2024 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 414 | $194.59 M |
| 07/24/2024 | $23.50 | $23.45 (-0.21%) | $23.55 | $23.43 | 7,700 | $194.59 M |
| 07/23/2024 | $23.59 | $23.45 (-0.59%) | $23.59 | $23.45 | 3,400 | $195.08 M |
| 07/22/2024 | $23.55 | $23.49 (-0.25%) | $23.55 | $23.48 | 608 | $195.33 M |
| 07/19/2024 | $23.49 | $23.50 (0.04%) | $23.55 | $23.49 | 1,900 | $194.84 M |
| 07/18/2024 | $23.55 | $23.47 (-0.34%) | $23.55 | $23.47 | 1,500 | $194.84 M |
| 07/17/2024 | $23.55 | $23.49 (-0.25%) | $23.55 | $23.48 | 4,722 | $194.84 M |
| 07/16/2024 | $23.58 | $23.55 (-0.13%) | $23.61 | $23.53 | 8,214 | $194.96 M |
| 07/15/2024 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 332 | $194.72 M |
| 07/12/2024 | $23.46 | $23.43 (-0.13%) | $23.52 | $23.43 | 6,435 | $194.59 M |
| 07/11/2024 | $23.41 | $23.43 (0.09%) | $23.44 | $23.38 | 5,900 | $196.42 M |
| 07/10/2024 | $23.48 | $23.44 (-0.17%) | $23.48 | $23.44 | 2,405 | $199.72 M |
| 07/09/2024 | $23.46 | $23.45 (-0.04%) | $23.46 | $23.44 | 2,400 | $199.11 M |
| 07/08/2024 | $23.45 | $23.43 (-0.09%) | $23.45 | $23.41 | 3,100 | $197.89 M |
| 07/05/2024 | $23.40 | $23.40 (0%) | $23.42 | $23.28 | 5,200 | $196.06 M |
| 07/03/2024 | $23.37 | $23.40 (0.13%) | $23.40 | $23.37 | 3,400 | $196.06 M |
| 07/02/2024 | $23.34 | $23.34 (0%) | $23.34 | $23.33 | 2,600 | $193.62 M |
| 07/01/2024 | $23.30 | $23.33 (0.13%) | $23.34 | $23.30 | 8,300 | $193.01 M |