U.S. markets closed

Eagle Point Income Company Inc. (EIC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.34+0.22 (+1.36%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202416.2616.4916.2216.3416.3482,495
14 may 202416.2716.2716.0716.1216.12103,600
13 may 202416.0316.3116.0116.2116.2193,800
10 may 202416.0216.1215.9716.0416.0468,500
09 may 202415.9016.2515.8516.2216.22119,200
08 may 202415.8015.9715.7715.8515.8560,200
07 may 202415.7216.0915.6515.8415.84144,100
06 may 202415.5615.6915.5215.6915.69217,900
03 may 202415.5215.5815.4615.4915.49279,100
02 may 202415.5515.5515.4415.4815.48109,700
01 may 202415.5015.5515.3815.4815.48128,900
30 abr 202415.5215.5715.2615.4015.40112,700
29 abr 202415.4015.4815.2615.4315.43153,900
26 abr 202415.5515.5815.2615.3815.38190,000
25 abr 202415.5515.6015.4315.4615.46185,700
24 abr 202415.7915.8015.5415.6115.61110,700
23 abr 202415.7015.7815.6215.6915.69280,700
22 abr 202415.6415.6415.5715.6015.6090,800
19 abr 202415.4015.5815.4015.5715.5745,500
18 abr 202415.5315.6415.3915.4115.41231,400
17 abr 202415.6115.7015.4715.5315.53220,300
16 abr 202415.7015.7615.5015.5715.57194,000
15 abr 202416.2616.4115.6015.7515.75233,600
12 abr 202416.6416.6416.2016.2716.27258,700
11 abr 202416.4616.6116.4616.6016.6099,800
10 abr 202416.4016.7016.2216.5016.50146,400
09 abr 202416.1916.6016.1916.4616.46110,800
08 abr 202416.3016.4916.2016.4716.47187,400
05 abr 202416.1916.2616.0716.2016.20216,700
04 abr 202416.2016.3016.1316.1916.1985,000
03 abr 202416.2016.3116.1616.2216.22272,700
02 abr 202416.4016.4416.1516.2016.20104,100
01 abr 202416.6516.7516.4216.4616.4682,000
28 mar 202416.4916.7216.3716.6516.6584,400
27 mar 202416.2116.5216.1916.4216.4266,300
26 mar 202416.2816.4215.9516.2016.20159,600
25 mar 202415.8416.4815.8416.2916.29160,700
22 mar 202415.7515.8715.7015.8715.8761,100
21 mar 202415.6215.8415.6215.7915.7987,000
20 mar 202415.6415.7015.6015.6315.63122,900
19 mar 202415.8015.8215.6215.7015.70195,600
18 mar 202415.8215.9015.6115.7015.70111,800
15 mar 202415.8615.8915.7415.7615.7667,400
14 mar 202416.0016.0215.8115.8415.8464,600
13 mar 202416.0216.1115.9716.0016.0051,200
12 mar 202415.8115.9915.7815.9415.9494,700
11 mar 202415.9415.9815.8015.8615.8698,600
08 mar 202415.6615.7815.6015.7715.77180,900
07 mar 202415.8015.8715.5615.6815.68137,700
06 mar 202415.7915.9515.6715.6915.69141,300
05 mar 202415.7515.8015.7515.8015.80177,200
04 mar 202415.7815.8315.7115.7415.74162,000
01 mar 202415.8615.9015.7515.8115.8178,300
29 feb 202415.7515.8015.6915.7215.7277,400
28 feb 202415.6115.8015.6115.6915.6976,800
27 feb 202415.9015.9015.5315.6515.65140,500
26 feb 202416.0016.0215.7815.8215.82112,100
23 feb 202416.1116.1715.9215.9515.95124,900
22 feb 202415.7016.1115.6916.0816.0888,400
21 feb 202415.7715.7715.6515.6815.6895,100
20 feb 202415.7815.8015.6715.7115.7188,100
16 feb 202415.7915.8115.7515.7715.7767,100
15 feb 202415.7615.8615.7215.7415.74167,900
14 feb 202415.6815.8615.5515.6915.6962,200
13 feb 202415.9715.9815.4015.4815.48242,000
12 feb 202416.0016.1815.9916.0016.00133,600
09 feb 202415.8515.9715.7115.9015.9088,100
08 feb 202415.6615.9115.6615.7515.7598,300
08 feb 20240.2 Dividendo
07 feb 202415.8216.1215.6515.9815.78293,000
06 feb 202415.5415.9715.4815.7815.58266,100
05 feb 202415.5015.6015.4715.5415.35159,400
02 feb 202415.5015.6015.4615.4815.2969,200
01 feb 202415.4815.5415.4515.4715.28127,900
31 ene 202415.4515.4615.3815.4215.2373,400
30 ene 202415.3715.4315.3515.4015.2197,300
29 ene 202415.4015.4915.3415.3615.1765,000
26 ene 202415.5515.5615.3315.3615.1771,600
25 ene 202415.5915.6615.3815.5115.3255,600
24 ene 202415.5015.7815.4815.6315.43109,700
23 ene 202415.3715.5615.3715.5215.3356,900
22 ene 202415.1215.4215.1215.3915.2078,300
19 ene 202415.2015.2314.9015.0314.8477,400
18 ene 202415.2515.2915.1215.1714.98116,600
17 ene 202415.6015.6015.1515.2115.02161,200
16 ene 202415.3015.7015.2515.6315.43102,800
12 ene 202415.1615.2515.0815.2515.0653,400
11 ene 202414.9015.1514.8615.1014.9157,900
10 ene 202414.9515.0814.8014.8814.6972,400
10 ene 20240.2 Dividendo
09 ene 202414.8615.0914.8215.0914.70141,800
08 ene 202414.7614.8514.7514.8514.47140,100
05 ene 202414.6814.7814.6614.7514.37122,300
04 ene 202414.6014.6514.6014.6414.27278,300
03 ene 202414.5914.6714.5714.5814.21148,400
02 ene 202414.5614.5814.5214.5614.19179,400
29 dic 202314.5814.6514.5314.5714.20125,000
28 dic 202314.5014.5814.4814.5514.18101,100
27 dic 202314.4514.5014.4114.4614.09101,200
26 dic 202314.3514.4114.3314.3914.0280,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...