Eagle Point Income Co Inc (EIC)
15.38
-0.08
(-0.52%)
USD |
NYSE |
Apr 26, 16:00
15.34
-0.04
(-0.26%)
Pre-Market: 20:00
EIC Price: 15.38 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 15.55 | 15.58 | 15.26 | 15.38 | 190011.0 |
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 |
Apr 11, 2024 | 16.46 | 16.61 | 16.46 | 16.60 | 99789.00 |
Apr 10, 2024 | 16.40 | 16.70 | 16.22 | 16.50 | 146646.0 |
Apr 09, 2024 | 16.19 | 16.60 | 16.19 | 16.46 | 110779.0 |
Apr 08, 2024 | 16.30 | 16.49 | 16.20 | 16.47 | 187452.0 |
Apr 05, 2024 | 16.19 | 16.26 | 16.07 | 16.20 | 216723.0 |
Apr 04, 2024 | 16.20 | 16.30 | 16.13 | 16.19 | 85039.00 |
Apr 03, 2024 | 16.20 | 16.31 | 16.16 | 16.22 | 272739.0 |
Apr 02, 2024 | 16.40 | 16.44 | 16.15 | 16.20 | 104147.0 |
Apr 01, 2024 | 16.65 | 16.75 | 16.42 | 16.46 | 82078.00 |
Mar 28, 2024 | 16.49 | 16.72 | 16.37 | 16.65 | 84353.00 |
Mar 27, 2024 | 16.21 | 16.52 | 16.19 | 16.42 | 66339.00 |
Mar 26, 2024 | 16.28 | 16.42 | 15.95 | 16.20 | 159631.0 |
Mar 25, 2024 | 15.84 | 16.48 | 15.84 | 16.29 | 160722.0 |
Mar 22, 2024 | 15.75 | 15.87 | 15.70 | 15.87 | 61114.00 |
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
15.36
Median
Jan 26 2024