Skip to main content
Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.09
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

EICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1025.1225.0925.0925.09-74,718
Mar 6, 202625.0925.1225.0925.0925.09-37,615
Mar 5, 202625.0925.1125.0825.0925.090.08%60,172
Mar 4, 202625.1225.1225.0725.0725.07-38,215
Mar 3, 202625.0825.1025.0725.0725.07-0.12%70,920
Mar 2, 202625.0725.1025.0625.1025.100.20%64,365
Feb 27, 202625.0625.0825.0525.0525.05-0.04%89,638
Feb 26, 202625.0825.0925.0625.0625.06-0.08%70,132
Feb 25, 202625.0525.1425.0525.0825.080.16%37,131
Feb 24, 202625.1125.1525.0425.0425.04-0.40%30,759
Feb 23, 202625.1325.1725.1225.1425.14-18,504
Feb 20, 202625.1325.1625.1125.1425.140.04%41,142
Feb 19, 202625.2025.2025.1225.1325.13-0.20%26,679
Feb 18, 202625.1725.2025.1725.1825.18-0.07%41,731
Feb 17, 202625.1825.2125.1725.2025.20-0.09%43,974
Feb 13, 202625.1725.3525.1725.2225.220.12%23,467
Feb 12, 202625.2025.2025.1725.1925.19-0.08%13,642
Feb 11, 202625.1925.2625.1925.2125.210.08%8,904
Feb 10, 202625.1725.2125.1725.1925.190.08%8,130
Feb 9, 202625.1725.2025.1625.1725.17-0.59%27,003
Feb 6, 202625.3425.3425.2725.3225.150.24%24,370
Feb 5, 202625.2525.3225.2225.2625.09-39,875
Feb 4, 202625.2425.3125.2425.2625.090.08%39,305
Feb 3, 202625.2925.3025.2425.2425.07-0.24%45,286
Feb 2, 202625.2225.3425.2125.3025.130.36%74,278
Jan 30, 202625.1925.2325.1825.2125.040.12%20,082
Jan 29, 202625.1825.2025.1625.1825.01-20,312
Jan 28, 202625.1625.1925.1625.1825.010.08%24,485
Jan 27, 202625.2225.2225.1625.1624.99-0.16%12,186
Jan 26, 202625.2125.2225.1725.2025.03-0.08%22,654
Jan 23, 202625.1725.2225.1525.2225.050.04%23,872
Jan 22, 202625.1925.2125.1825.2125.040.16%20,917
Jan 21, 202625.1625.2125.1625.1725.00-0.16%41,703
Jan 20, 202625.1825.2125.1625.2125.040.28%33,611
Jan 16, 202625.2525.2525.1425.1424.97-0.20%53,402
Jan 15, 202625.2025.2525.1425.1925.020.04%40,897
Jan 14, 202625.2025.2325.1725.1825.01-0.16%25,078
Jan 13, 202625.2525.3125.1725.2225.050.08%28,905
Jan 12, 202625.1325.2025.0925.2025.03-0.20%57,324
Jan 9, 202625.2625.2725.2325.2524.92-0.04%27,836
Jan 8, 202625.2525.3325.2525.2624.93-0.12%20,803
Jan 7, 202625.2025.3325.2025.2924.960.24%78,790
Jan 6, 202625.2325.2625.2025.2324.90-0.12%49,683
Jan 5, 202625.2325.2625.2225.2624.930.16%41,944
Jan 2, 202625.1825.2325.1825.2224.890.12%44,726
Dec 31, 202525.1825.2125.1825.1924.860.12%30,770
Dec 30, 202525.1325.2125.1325.1624.830.12%45,043
Dec 29, 202525.1425.1925.1025.1324.80-0.06%59,138
Dec 26, 202525.1525.1725.1425.1524.810.02%40,766
Dec 24, 202525.1225.1425.0925.1424.810.10%20,708
Dec 23, 202525.1425.1625.0525.1224.78-0.14%51,437
Dec 22, 202525.1725.2125.1225.1524.82-0.16%49,333
Dec 19, 202525.1925.2425.1725.1924.860.03%60,970
Dec 18, 202525.1925.2625.1825.1824.85-0.19%37,572
Dec 17, 202525.1825.2525.1825.2324.900.20%49,103
Dec 16, 202525.1925.2325.1725.1824.85-43,489
Dec 15, 202525.1825.2525.1525.1824.85-53,822
Dec 12, 202525.1425.1825.1025.1824.850.24%22,044
Dec 11, 202525.1325.2425.0825.1224.79-0.71%73,737
Dec 10, 202525.2225.3425.2225.3024.800.16%40,168
Dec 9, 202525.3525.3525.2425.2624.760.04%22,997
Dec 8, 202525.2725.3025.2125.2524.75-0.08%35,810
Dec 5, 202525.2925.3925.2525.2724.77-0.04%45,528
Dec 4, 202525.3525.3525.2625.2824.78-0.08%21,829
Dec 3, 202525.2525.3425.2525.3024.800.04%19,346
Dec 2, 202525.2725.3425.2725.2924.790.01%52,781
Dec 1, 202525.3325.3425.2725.2924.79-0.13%43,035
Nov 28, 202525.2925.3325.2925.3224.820.12%12,726
Nov 26, 202525.2625.3325.2525.2924.790.08%53,322
Nov 25, 202525.3325.3325.2725.2724.77-0.24%44,836
Nov 24, 202525.3125.3525.2725.3324.830.36%74,271
Nov 21, 202525.2025.4225.2025.2424.740.22%68,487
Nov 20, 202525.1525.2225.1525.1924.690.02%29,822
Nov 19, 202525.2125.2125.1525.1824.690.04%33,687
Nov 18, 202525.1625.1925.1425.1724.680.04%27,710
Nov 17, 202525.0825.2025.0525.1624.670.44%70,438
Nov 14, 202525.2525.2525.0325.0524.56-0.63%96,617
Nov 13, 202525.1525.4925.1225.2124.710.28%42,919
Nov 12, 202525.1725.2325.1325.1424.65-0.36%18,411
Nov 11, 202525.1725.3025.1125.2324.730.28%55,514
Nov 10, 202525.1525.1925.1125.1624.67-0.47%41,670
Nov 7, 202525.3025.3025.2125.2824.620.04%17,936
Nov 6, 202525.1825.2825.1825.2724.610.04%28,866
Nov 5, 202525.2225.2625.2025.2624.600.17%23,817
Nov 4, 202525.2025.2425.2025.2224.56-0.02%15,456
Nov 3, 202525.1825.2325.1825.2224.56-0.04%12,963
Oct 31, 202525.2425.2525.1825.2324.570.16%18,045
Oct 30, 202525.2425.2625.1925.1924.53-31,193
Oct 29, 202525.2025.2325.1625.1924.530.08%15,128
Oct 28, 202525.1625.1925.1625.1724.51-0.08%13,798
Oct 27, 202525.1625.2325.1625.1924.53-0.08%19,955
Oct 24, 202525.2125.2125.1725.2124.55-11,899
Oct 23, 202525.1725.2125.1125.2124.550.16%9,450
Oct 22, 202525.1025.1725.1025.1724.510.08%10,677
Oct 21, 202525.1025.1725.1025.1524.490.14%21,230
Oct 20, 202525.1525.1525.0525.1224.460.18%21,268
Oct 17, 202525.0525.1125.0425.0724.420.04%16,307
Oct 16, 202525.0625.1225.0525.0624.41-0.04%38,299
Oct 15, 202525.0425.1525.0325.0724.420.04%22,154
Oct 14, 202525.0125.0624.9925.0624.41-0.32%58,128