Skip to main content
Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
25.05
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

EICB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0425.0625.0125.0525.050.04%27,244
Dec 4, 202525.0625.0625.0425.0425.04-0.04%4,640
Dec 3, 202525.0625.0625.0425.0525.050.01%2,590
Dec 2, 202525.0225.0525.0225.0525.050.11%9,929
Dec 1, 202525.0425.0525.0025.0225.02-20,774
Nov 28, 202525.0225.0325.0225.0225.02-0.04%1,904
Nov 26, 202525.0425.0425.0325.0325.03-0.03%2,781
Nov 25, 202525.0025.0425.0025.0425.040.11%12,839
Nov 24, 202525.0225.0525.0125.0125.01-0.04%17,656
Nov 21, 202525.0225.0425.0025.0225.02-30,006
Nov 20, 202525.0225.0224.9925.0225.02-19,175
Nov 19, 202525.0225.0325.0125.0225.020.04%10,447
Nov 18, 202525.0325.0325.0125.0125.01-0.04%21,869
Nov 17, 202525.0125.0524.9925.0225.02-0.04%31,344
Nov 14, 202525.0525.0525.0225.0325.03-0.04%19,928
Nov 13, 202525.0925.0925.0325.0425.04-0.22%58,371
Nov 12, 202525.1025.1125.0925.1025.100.06%5,473
Nov 11, 202525.0825.0825.0825.0825.08-0.03%548
Nov 10, 202525.0325.1125.0325.0925.09-0.37%4,498
Nov 7, 202525.1825.1925.1525.1825.02-0.01%1,956
Nov 6, 202525.1425.2125.1325.1825.020.21%3,767
Nov 5, 202525.1525.1525.1325.1324.970.02%4,241
Nov 4, 202525.1225.1325.1125.1324.96-0.06%2,836
Nov 3, 202525.1525.1525.1225.1424.980.10%4,152
Oct 31, 202525.1025.1625.0925.1224.950.06%3,559
Oct 30, 202525.1025.1625.0725.1024.940.05%25,006
Oct 29, 202525.1325.1325.0925.0924.93-0.12%6,023
Oct 28, 202525.1325.1325.1225.1224.96-0.01%3,052
Oct 27, 202525.1225.1325.1125.1224.96-0.04%5,409
Oct 24, 202525.1125.1325.1025.1324.970.08%2,092
Oct 23, 202525.1125.1125.1125.1124.950.11%443
Oct 21, 202525.0825.1125.0725.0824.92-0.03%7,692
Oct 20, 202525.0825.0925.0725.0924.930.16%3,199
Oct 17, 202525.0325.0625.0325.0524.89-0.04%4,951
Oct 16, 202525.0825.0825.0425.0624.900.08%7,192
Oct 15, 202525.0025.0724.9625.0424.880.20%4,279
Oct 14, 202524.9824.9924.9524.9924.83-0.36%32,065
Oct 13, 202525.0525.0825.0525.0824.760.11%9,636
Oct 10, 202525.0825.0825.0225.0524.73-0.05%7,208
Oct 9, 202525.0925.1025.0525.0724.740.02%1,744
Oct 8, 202525.0625.0625.0525.0624.74-0.12%4,708
Oct 7, 202525.0725.0925.0425.0924.770.14%4,796
Oct 6, 202525.0325.0625.0325.0624.730.04%4,863
Oct 3, 202525.0125.0525.0125.0524.720.10%5,478
Oct 2, 202525.0225.0525.0225.0224.70-3,601
Oct 1, 202525.0025.0224.9925.0224.700.08%11,990
Sep 30, 202525.0125.0324.9925.0024.68-8,165
Sep 29, 202525.0025.0324.9925.0024.68-0.01%9,286
Sep 26, 202525.0225.0225.0025.0024.680.05%5,431
Sep 25, 202525.0025.0224.9924.9924.67-0.04%11,309
Sep 24, 202525.0325.0425.0025.0024.68-0.08%15,818
Sep 23, 202525.0225.0325.0125.0224.70-0.04%8,743
Sep 22, 202525.0125.0425.0025.0324.710.10%7,015
Sep 19, 202525.0525.0525.0025.0124.68-0.02%6,843
Sep 18, 202525.0125.0525.0025.0124.69-5,597
Sep 17, 202525.0425.0425.0025.0124.69-0.12%25,762
Sep 16, 202525.0525.0525.0425.0424.72-3,929
Sep 15, 202525.0325.0725.0325.0424.720.10%3,239
Sep 12, 202525.0425.0525.0225.0224.69-0.12%5,294
Sep 11, 202525.0425.0625.0325.0524.72-0.08%20,182
Sep 10, 202525.0325.0725.0325.0724.74-0.20%5,580
Sep 9, 202525.0925.1225.0825.1224.64-0.01%5,261
Sep 8, 202525.0925.1225.0825.1224.640.12%14,414
Sep 5, 202525.0525.1225.0425.0924.610.20%20,534
Sep 4, 202525.0525.0525.0225.0424.56-0.08%12,807
Sep 3, 202525.0225.0625.0225.0624.580.03%14,876
Sep 2, 202525.0625.0625.0425.0524.57-0.03%3,988
Aug 29, 202525.0925.0925.0425.0624.58-0.04%3,118
Aug 28, 202525.0725.0825.0625.0724.590.04%3,173
Aug 27, 202525.0525.0825.0325.0624.580.04%8,552
Aug 26, 202525.0825.0825.0525.0524.57-4,114
Aug 25, 202525.0425.0525.0225.0524.570.08%1,873
Aug 22, 202525.0125.0425.0025.0324.550.04%34,687
Aug 21, 202525.0325.0325.0025.0224.540.04%11,059
Aug 20, 202525.0225.0225.0025.0124.53-0.04%22,319
Aug 19, 202525.0325.0324.9925.0224.54-0.08%49,501
Aug 18, 202525.0525.0525.0225.0424.56-0.04%14,210
Aug 15, 202525.0525.0625.0425.0524.57-0.20%13,074
Aug 14, 202525.1425.1425.0925.1024.62-0.27%2,368
Aug 13, 202525.2325.2325.1025.1724.690.07%5,697
Aug 12, 202525.0925.1725.0625.1524.670.24%15,830
Aug 11, 202525.1325.1325.0225.0924.61-0.42%6,607
Aug 8, 202525.1025.3025.1025.2024.550.26%9,156
Aug 7, 202525.0825.1425.0825.1324.490.12%22,154
Aug 6, 202525.0725.1025.0625.1024.460.08%23,753
Aug 5, 202525.0625.0825.0525.0824.440.08%13,608
Aug 4, 202525.0025.0625.0025.0624.420.16%28,822
Aug 1, 202525.0125.0324.9925.0224.380.04%10,676
Jul 31, 202525.0125.0425.0025.0124.37-0.04%12,137
Jul 30, 202525.0225.0325.0025.0224.38-3,851
Jul 29, 202524.9825.0224.9825.0224.380.12%11,265
Jul 28, 202525.0025.0024.9724.9924.35-0.04%21,390
Jul 25, 202525.0025.0224.9925.0024.36-12,748
Jul 24, 202524.9925.0024.9725.0024.360.04%21,377
Jul 23, 202525.0425.0524.9924.9924.35-0.18%22,540
Jul 22, 202525.0225.0425.0225.0424.40-0.02%14,188
Jul 21, 202525.0425.0525.0325.0424.40-0.04%10,568
Jul 18, 202525.0225.0925.0225.0524.41-0.20%7,515
Jul 17, 202525.0525.1025.0525.1024.460.01%1,854
Jul 16, 202525.0725.1025.0625.1024.460.07%5,918