Quantcast

Eagle Point Income Company Inc. Common Stock Historical Stock Prices

EIC 
$19.98
*  
0.03
0.15%
Get EIC Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading EIC now
Exchange:NYSE

Community Rating:
View:    EIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20 19.98 19.88 19.98 4,295
08/20/2019 20.107 20.2 20.01 20.01 1,650
08/19/2019 20.15 20.3 20.15 20.2 3,741
08/16/2019 19.9 20.3296 19.9 20.1796 12,754
08/15/2019 20.1 20.15 19.65 19.65 5,822
08/14/2019 20.28 20.28 20.1294 20.15 2,667
08/13/2019 20.1796 20.3 20.1 20.3 5,419
08/12/2019 20.04 20.18 20 20.1099 1,032
08/09/2019 20.24 20.37 19.99 20.17 10,390
08/08/2019 20 20.1257 19.9277 20.1257 5,305
08/07/2019 19.91 20.17 19.8 20.01 10,293
08/06/2019 20 20 19.85 19.88 11,396
08/05/2019 20.1 20.1 19.85 19.9536 14,077
08/02/2019 20.1 20.1 19.94 20.05 1,122
08/01/2019 20 20.47 20 20.34 19,740
07/31/2019 19.89 19.951 19.87 19.915 21,151
07/30/2019 19.89 19.95 19.85 19.9 12,590
07/29/2019 19.802 19.89 19.7304 19.83 8,541
07/26/2019 19.79 19.79 19.57 19.71 11,404
07/25/2019 19.5 19.86 19.5 19.75 52,030
07/24/2019 19.89 19.89 19.4 19.55 124,549
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio