Eagle Point Income Co Inc (EIC)
16.26
-0.08
(-0.49%)
USD |
NYSE |
May 16, 16:00
16.25
-0.01
(-0.06%)
Pre-Market: 20:00
EIC Price: 16.26 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 16.36 | 16.39 | 16.20 | 16.26 | 48608.00 |
May 15, 2024 | 16.26 | 16.48 | 16.22 | 16.34 | 82516.00 |
May 14, 2024 | 16.27 | 16.27 | 16.07 | 16.12 | 103568.0 |
May 13, 2024 | 16.03 | 16.31 | 16.01 | 16.21 | 93817.00 |
May 10, 2024 | 16.02 | 16.12 | 15.97 | 16.04 | 68458.00 |
May 09, 2024 | 15.90 | 16.25 | 15.85 | 16.22 | 119225.0 |
May 08, 2024 | 15.80 | 15.97 | 15.77 | 15.85 | 60245.00 |
May 07, 2024 | 15.72 | 16.09 | 15.65 | 15.84 | 144081.0 |
May 06, 2024 | 15.56 | 15.69 | 15.52 | 15.69 | 217929.0 |
May 03, 2024 | 15.52 | 15.58 | 15.46 | 15.49 | 279114.0 |
May 02, 2024 | 15.55 | 15.55 | 15.44 | 15.48 | 109763.0 |
May 01, 2024 | 15.50 | 15.55 | 15.38 | 15.48 | 128880.0 |
Apr 30, 2024 | 15.52 | 15.57 | 15.26 | 15.40 | 112728.0 |
Apr 29, 2024 | 15.40 | 15.48 | 15.26 | 15.43 | 153875.0 |
Apr 26, 2024 | 15.55 | 15.58 | 15.26 | 15.38 | 190012.0 |
Apr 25, 2024 | 15.55 | 15.60 | 15.43 | 15.46 | 185670.0 |
Apr 24, 2024 | 15.79 | 15.80 | 15.54 | 15.61 | 110728.0 |
Apr 23, 2024 | 15.70 | 15.78 | 15.62 | 15.69 | 280654.0 |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.60 | 90901.00 |
Apr 19, 2024 | 15.40 | 15.58 | 15.40 | 15.57 | 45490.00 |
Apr 18, 2024 | 15.53 | 15.64 | 15.39 | 15.41 | 231422.0 |
Apr 17, 2024 | 15.61 | 15.70 | 15.47 | 15.53 | 220321.0 |
Apr 16, 2024 | 15.70 | 15.76 | 15.50 | 15.57 | 193967.0 |
Apr 15, 2024 | 16.26 | 16.40 | 15.60 | 15.75 | 233639.0 |
Apr 12, 2024 | 16.64 | 16.64 | 16.20 | 16.27 | 258690.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.332
Minimum
Mar 18 2020
20.34
Maximum
Aug 01 2019
15.48
Average
15.38
Median
Feb 10 2021