Eagle Point Income Company Inc. Common Stock (EIC)

Historical Prices For Eagle Point Income Company Inc. Common Stock (EIC)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	13.97	14.11	13.81	13.91	179,072	13.91
4/16/2025	13.94	14.03	13.78	13.81	184,665	13.81
4/15/2025	14.03	14.10	13.93	13.94	235,724	13.94
4/14/2025	14.06	14.10	13.85	14.01	168,899	14.01
4/11/2025	14.07	14.15	13.86	13.89	197,567	13.89
4/10/2025	14.59	14.59	13.79	14.05	251,743	14.05
4/09/2025	13.90	14.83	13.79	14.74	392,056	14.74
4/08/2025	13.76	14.45	13.75	14.01	404,005	14.01
4/07/2025	13.00	13.72	12.73	13.42	657,531	13.42
4/04/2025	14.60	14.60	13.61	14.09	688,856	14.09
4/03/2025	14.97	15.00	14.72	14.84	298,895	14.84
4/02/2025	15.14	15.20	15.11	15.19	187,220	15.19
4/01/2025	15.05	15.15	15.00	15.15	232,846	15.15
3/31/2025	14.93	15.01	14.70	14.95	327,271	14.95
3/28/2025	15.12	15.15	14.92	14.98	154,523	14.98
3/27/2025	15.00	15.07	14.91	15.06	173,301	15.06
3/26/2025	15.03	15.11	14.81	14.90	215,085	14.90
3/25/2025	15.02	15.08	14.99	15.01	165,603	15.01
3/24/2025	15.02	15.05	14.99	15.01	280,934	15.01
3/21/2025	14.78	15.10	14.72	14.96	273,044	14.96
3/20/2025	14.65	15.03	14.51	14.99	226,112	14.99
3/19/2025	15.10	15.12	14.56	14.65	835,388	14.65
3/18/2025	15.22	15.22	15.05	15.07	241,654	15.07
3/17/2025	15.24	15.33	15.17	15.18	280,230	15.18
3/14/2025	15.32	15.35	15.21	15.24	233,470	15.24
3/13/2025	15.45	15.53	15.31	15.34	259,377	15.34
3/12/2025	15.65	15.65	15.38	15.40	255,563	15.40
3/11/2025	15.73	15.89	15.36	15.57	533,761	15.57
3/10/2025	15.96	16.05	15.87	15.93	360,730	15.93
3/07/2025	15.75	16.03	15.70	16.03	301,039	16.03
3/06/2025	15.80	15.84	15.72	15.74	226,356	15.74
3/05/2025	15.77	15.85	15.77	15.82	259,920	15.82
3/04/2025	15.82	15.84	15.70	15.75	304,638	15.75
3/03/2025	15.95	15.99	15.77	15.78	382,609	15.78
2/28/2025	15.80	15.95	15.80	15.90	300,333	15.90
2/27/2025	15.84	15.87	15.74	15.76	178,551	15.76
2/26/2025	15.80	15.81	15.75	15.76	173,025	15.76
2/25/2025	15.80	15.91	15.74	15.77	311,360	15.77
2/24/2025	15.95	15.98	15.79	15.81	232,518	15.81
2/21/2025	16.00	16.03	15.90	15.93	183,467	15.93
2/20/2025	15.80	16.11	15.79	15.97	200,852	15.97
2/19/2025	15.80	15.86	15.76	15.78	140,275	15.78
2/18/2025	15.97	15.98	15.78	15.80	290,226	15.80
2/14/2025	15.91	15.98	15.85	15.90	111,869	15.90
2/13/2025	16.09	16.16	15.84	15.85	744,863	15.85
2/12/2025	15.90	16.23	15.85	16.23	312,430	16.23
2/11/2025	15.80	15.99	15.78	15.93	226,213	15.93
2/10/2025	15.72	15.87	15.61	15.83	275,812	15.83
2/07/2025	15.99	16.00	15.80	15.93	233,416	15.93
2/06/2025	16.05	16.08	15.92	15.97	268,066	15.97
2/05/2025	16.00	16.09	16.00	16.05	209,991	16.05
2/04/2025	15.94	16.03	15.91	15.98	275,942	15.98
2/03/2025	15.75	15.89	15.71	15.89	233,414	15.89
1/31/2025	15.75	15.84	15.73	15.80	259,247	15.80
1/30/2025	15.72	15.75	15.67	15.70	199,334	15.70
1/29/2025	15.75	15.75	15.65	15.68	117,705	15.68
1/28/2025	15.69	15.69	15.63	15.67	194,383	15.67
1/27/2025	15.73	15.75	15.65	15.66	193,336	15.66
1/24/2025	15.72	15.72	15.65	15.66	231,381	15.66
1/23/2025	15.66	15.68	15.63	15.66	226,107	15.66
1/22/2025	15.73	15.73	15.64	15.66	170,480	15.66
1/21/2025	15.77	15.78	15.63	15.63	289,047	15.63