5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+0.72%
Eagle Point Institutional Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $25.28 | $25.28 (-0.02%) | $25.28 | $25.28 | 379 | $0 |
| 12/02/2025 | $25.29 | $25.30 (0.04%) | $25.33 | $25.20 | 6.10 K | $0 |
| 12/01/2025 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.19 | 3.00 K | $0 |
| 11/28/2025 | $25.12 | $25.18 (0.24%) | $25.18 | $25.12 | 1.33 K | $0 |
| 11/26/2025 | $25.19 | $25.20 (0.04%) | $25.23 | $25.16 | 2.80 K | $0 |
| 11/25/2025 | $25.18 | $25.19 (0.04%) | $25.19 | $25.10 | 3.00 K | $0 |
| 11/24/2025 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.08 | 8.40 K | $0 |
| 11/21/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.15 | 8.60 K | $0 |
| 11/20/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.10 | 7.70 K | $0 |
| 11/19/2025 | $25.11 | $25.10 (-0.04%) | $25.17 | $25.10 | 2.44 K | $0 |
| 11/18/2025 | $25.12 | $25.10 (-0.08%) | $25.19 | $25.10 | 4.84 K | $0 |
| 11/17/2025 | $25.10 | $25.16 (0.24%) | $25.17 | $25.10 | 2.21 K | $0 |
| 11/14/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 265 | $0 |
| 11/13/2025 | $25.10 | $25.15 (0.2%) | $25.18 | $25.10 | 5.74 K | $0 |
| 11/12/2025 | $25.14 | $25.10 (-0.16%) | $25.14 | $25.10 | 1.20 K | $0 |
| 11/11/2025 | $25.07 | $25.10 (0.12%) | $25.10 | $25.07 | 1.75 K | $0 |
| 11/10/2025 | $25.14 | $25.10 (-0.16%) | $25.14 | $25.00 | 3.53 K | $0 |
| 11/07/2025 | $25.21 | $25.23 (0.08%) | $25.25 | $25.21 | 3.92 K | $0 |
| 11/06/2025 | $25.17 | $25.21 (0.16%) | $25.21 | $25.17 | 900 | $0 |
| 11/05/2025 | $25.20 | $25.10 (-0.4%) | $25.27 | $25.10 | 16.95 K | $0 |
| 11/04/2025 | $25.12 | $25.18 (0.24%) | $25.18 | $25.11 | 2.80 K | $0 |
| 11/03/2025 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.07 | 11.60 K | $0 |
| 10/31/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 2.10 K | $0 |
| 10/30/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.02 | 3.50 K | $0 |
| 10/29/2025 | $25.05 | $25.01 (-0.16%) | $25.16 | $25.00 | 18.40 K | $0 |
| 10/28/2025 | $25.10 | $25.10 (0%) | $25.19 | $25.05 | 4.55 K | $0 |
| 10/27/2025 | $25.02 | $25.10 (0.32%) | $25.19 | $25.02 | 5.00 K | $0 |
| 10/24/2025 | $25.14 | $25.09 (-0.2%) | $25.31 | $25.01 | 12.90 K | $0 |
| 10/23/2025 | $25.25 | $25.01 (-0.95%) | $25.33 | $25.01 | 9.50 K | $0 |
| 10/22/2025 | $25.12 | $25.20 (0.32%) | $25.20 | $25.12 | 1.44 K | $0 |
| 10/21/2025 | $24.95 | $25.09 (0.56%) | $25.09 | $24.95 | 3.10 K | $0 |
| 10/20/2025 | $25.03 | $25.03 (0%) | $25.06 | $25.02 | 3.74 K | $0 |
| 10/17/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 3.43 K | $0 |
| 10/16/2025 | $25.02 | $25.13 (0.44%) | $25.23 | $25.02 | 4.10 K | $0 |
| 10/15/2025 | $25.04 | $25.00 (-0.16%) | $25.20 | $25.00 | 1.94 K | $0 |
| 10/14/2025 | $24.94 | $25.00 (0.24%) | $25.10 | $24.94 | 3.60 K | $0 |
| 10/13/2025 | $25.06 | $25.07 (0.04%) | $25.26 | $25.04 | 4.91 K | $0 |
| 10/10/2025 | $25.20 | $25.04 (-0.63%) | $25.25 | $25.04 | 8.60 K | $0 |
| 10/09/2025 | $25.18 | $25.22 (0.16%) | $25.26 | $25.18 | 1.30 K | $0 |
| 10/08/2025 | $25.19 | $25.18 (-0.04%) | $25.26 | $25.10 | 4.61 K | $0 |
| 10/07/2025 | $25.13 | $25.18 (0.2%) | $25.23 | $25.13 | 2.82 K | $0 |
| 10/06/2025 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 6.42 K | $0 |
| 10/03/2025 | $25.12 | $25.20 (0.32%) | $25.26 | $25.10 | 8.00 K | $0 |
| 10/02/2025 | $25.13 | $25.12 (-0.04%) | $25.15 | $25.12 | 5.10 K | $0 |
| 10/01/2025 | $25.12 | $25.13 (0.04%) | $25.13 | $25.12 | 3.03 K | $0 |
| 09/30/2025 | $25.06 | $25.12 (0.24%) | $25.13 | $25.06 | 1.80 K | $0 |
| 09/29/2025 | $25.13 | $25.06 (-0.28%) | $25.13 | $25.06 | 7.13 K | $0 |
| 09/26/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.08 | 1.84 K | $0 |
| 09/25/2025 | $25.10 | $25.08 (-0.08%) | $25.13 | $25.06 | 11.00 K | $0 |
| 09/24/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 605 | $0 |
| 09/23/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 5.10 K | $0 |
| 09/22/2025 | $25.07 | $25.04 (-0.12%) | $25.12 | $25.04 | 1.81 K | $0 |
| 09/19/2025 | $25.06 | $25.07 (0.04%) | $25.07 | $25.06 | 2.30 K | $0 |
| 09/18/2025 | $25.09 | $25.03 (-0.24%) | $25.09 | $25.03 | 1.70 K | $0 |
| 09/17/2025 | $25.06 | $25.05 (-0.04%) | $25.08 | $25.05 | 2.64 K | $0 |
| 09/16/2025 | $24.94 | $25.09 (0.6%) | $25.09 | $24.94 | 5.72 K | $0 |
| 09/15/2025 | $24.99 | $24.91 (-0.32%) | $25.04 | $24.91 | 24.90 K | $0 |
| 09/12/2025 | $24.92 | $25.00 (0.32%) | $25.12 | $24.90 | 9.30 K | $0 |
| 09/11/2025 | $25.30 | $24.90 (-1.58%) | $25.40 | $24.35 | 139.60 K | $0 |
| 09/10/2025 | $25.02 | $25.13 (0.44%) | $25.61 | $25.02 | 12.60 K | $0 |
| 09/09/2025 | $25.51 | $25.19 (-1.25%) | $25.51 | $25.15 | 23.00 K | $0 |
| 09/08/2025 | $25.35 | $25.44 (0.36%) | $25.44 | $25.35 | 1.82 K | $0 |
| 09/05/2025 | $25.56 | $25.51 (-0.2%) | $25.67 | $25.51 | 940 | $0 |
| 09/04/2025 | $25.35 | $25.54 (0.75%) | $25.54 | $25.35 | 620 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
