Skip to main content
Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.91
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9024.9224.9024.9124.91-0.10%829
Apr 27, 202624.8824.9724.8824.9424.940.22%2,288
Apr 24, 202624.8824.9324.8824.8824.88-0.16%3,104
Apr 23, 202624.9024.9224.9024.9224.92-0.28%382
Apr 21, 202624.9524.9924.9524.9924.990.08%1,150
Apr 20, 202624.9724.9724.9724.9724.970.01%377
Apr 15, 202624.9724.9724.9724.9724.970.11%456
Apr 14, 202624.9224.9424.9224.9424.940.08%1,427
Apr 13, 202624.9224.9224.9224.9224.920.08%777
Apr 10, 202624.7824.9324.7524.9024.90-0.32%5,447
Apr 9, 202625.4025.4024.9024.9824.88-3.63%6,323
Apr 8, 202625.0525.9224.9425.9225.814.22%11,616
Apr 7, 202624.8524.9224.8524.8724.77-0.02%1,372
Apr 6, 202624.9024.9024.8824.8824.77-0.04%2,072
Apr 2, 202624.8524.8924.8524.8924.78-0.14%633
Apr 1, 202624.8924.9424.8924.9224.820.18%1,896
Mar 31, 202624.8124.9024.8124.8824.77-0.06%2,164
Mar 27, 202624.9124.9124.8924.8924.79-3,477
Mar 26, 202624.8924.9624.8924.8924.79-0.28%4,022
Mar 25, 202625.0825.0824.8924.9624.860.08%4,895
Mar 24, 202624.8924.9624.8924.9424.84-0.12%1,864
Mar 23, 202624.9724.9724.8124.9724.87-3,214
Mar 20, 202624.9724.9724.8124.9724.870.04%3,795
Mar 19, 202624.8124.9624.8024.9624.860.36%3,668
Mar 18, 202624.7924.9624.7924.8724.77-0.21%11,353
Mar 17, 202624.8024.9624.8024.9224.820.50%24,184
Mar 16, 202624.7524.8424.7524.8024.70-0.09%6,383
Mar 13, 202624.8024.8424.7624.8224.720.17%6,241
Mar 12, 202624.8024.8024.7824.7824.68-1,453
Mar 11, 202624.8024.8324.7824.7824.68-0.40%1,487
Mar 10, 202624.8524.8824.8424.8824.67-0.07%2,677
Mar 9, 202624.8024.9024.8024.9024.690.76%3,241
Mar 6, 202624.7124.7524.7024.7124.50-0.08%8,828
Mar 5, 202624.7824.7824.7224.7324.52-0.32%3,502
Mar 4, 202624.8524.8524.7124.8124.600.40%1,160
Mar 3, 202624.8024.9824.7024.7124.50-0.44%9,260
Mar 2, 202624.9024.9324.8224.8224.61-0.32%6,525
Feb 27, 202624.8124.9024.8124.9024.690.48%3,842
Feb 26, 202624.7924.8324.7424.7824.570.08%3,081
Feb 25, 202624.7824.7824.7624.7624.55-0.08%814
Feb 24, 202624.7224.8124.7224.7824.57-2,806
Feb 23, 202624.7824.7824.7824.7824.570.08%311
Feb 20, 202624.7424.7624.7224.7624.550.20%1,290
Feb 19, 202624.7524.7524.7124.7124.50-0.16%3,069
Feb 18, 202624.7324.8924.7324.7524.54-0.08%1,988
Feb 17, 202624.7424.8324.7424.7724.560.20%3,013
Feb 13, 202624.7324.7324.7224.7224.51-0.08%812
Feb 12, 202624.7524.7924.7324.7424.530.12%3,916
Feb 11, 202624.9024.9024.7124.7124.50-0.56%14,339
Feb 10, 202624.8324.9024.7024.8524.64-0.02%10,717
Feb 9, 202624.7924.8524.7924.8524.65-0.18%2,362
Feb 6, 202624.8324.9024.8324.9024.590.28%1,722
Feb 5, 202624.8724.8724.8224.8324.52-0.14%2,384
Feb 4, 202624.8024.8724.8024.8724.550.02%4,270
Feb 3, 202624.8324.8824.8324.8624.550.14%2,349
Feb 2, 202624.8024.8924.8024.8324.51-0.22%6,021
Jan 30, 202624.7524.8824.7524.8824.570.40%10,975
Jan 29, 202624.8324.8524.7824.7824.470.11%1,655
Jan 27, 202624.7624.7624.7524.7524.44-0.19%1,286
Jan 26, 202624.7224.8424.7224.8024.490.24%4,646
Jan 23, 202624.7924.8324.7424.7424.43-0.08%3,357
Jan 22, 202624.7924.8024.7024.7624.450.04%6,259
Jan 21, 202624.7824.7824.7024.7524.44-0.11%4,645
Jan 20, 202624.7424.7824.7424.7824.47-0.01%2,108
Jan 16, 202624.7824.8224.6824.7824.47-10,501
Jan 15, 202624.8024.8524.7324.7824.470.20%9,700
Jan 14, 202624.6624.7824.6324.7324.420.28%13,655
Jan 13, 202624.6724.6724.6624.6624.350.03%1,589
Jan 12, 202624.6724.6724.6124.6524.34-0.27%9,656
Jan 9, 202624.7024.7224.7024.7224.310.04%1,415
Jan 8, 202624.6824.7524.6824.7124.300.16%3,092
Jan 7, 202624.6824.6824.6424.6724.26-0.04%3,297
Jan 6, 202624.6724.6824.6724.6824.27-968
Jan 5, 202624.6824.6824.6324.6824.270.04%4,902
Jan 2, 202624.6524.6724.6124.6724.260.24%5,573
Dec 31, 202524.6324.6624.5824.6124.20-0.08%5,541
Dec 30, 202524.6224.6324.6024.6324.22-6,842
Dec 29, 202524.6224.6324.5824.6324.220.24%2,109
Dec 26, 202524.5824.6024.5724.5724.16-11,266
Dec 23, 202524.6024.6224.5724.5724.16-0.12%4,999
Dec 22, 202524.6224.6624.5724.6024.190.04%21,154
Dec 19, 202524.6024.6324.5924.5924.18-0.08%15,028
Dec 18, 202524.6224.6424.6024.6124.200.04%5,648
Dec 17, 202524.6324.6424.6024.6024.19-3,139
Dec 16, 202524.6324.6424.5824.6024.19-6,430
Dec 15, 202524.6924.6924.5824.6024.19-0.36%6,052
Dec 12, 202524.6924.6924.6224.6924.28-3,089
Dec 11, 202524.5524.6924.5524.6924.28-0.04%5,050
Dec 10, 202524.6124.7024.6124.7024.190.28%1,024
Dec 9, 202524.6124.6324.6124.6324.120.16%1,366
Dec 8, 202524.7024.7024.5924.5924.08-0.45%5,088
Dec 5, 202524.7324.7324.6824.7024.190.12%4,874
Dec 4, 202524.6724.6724.6724.6724.16-0.08%929
Dec 3, 202524.6624.6924.6624.6924.180.14%3,888
Dec 2, 202524.6924.7224.6624.6624.140.05%4,360
Dec 1, 202524.6524.7024.6424.6424.13-0.23%2,013
Nov 28, 202524.6324.7024.6124.7024.190.28%5,725
Nov 26, 202524.6624.6624.6024.6324.12-0.40%8,784
Nov 25, 202524.7224.7324.6324.7324.220.37%1,210
Nov 24, 202524.6224.6824.6224.6424.13-0.20%4,450