Eagle Point Income Company Inc. Common Stockのデータ

Eagle Point Income Company Inc. Common Stockの基本情報

名前 Eagle Point Income Company Inc. Common Stock
ティッカー EIC
国 nan
上場年 2019.0
セクター nan

Eagle Point Income Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.29 15.2 15.29 15.27 12800.0 15.27
2021-02-12 15.34 15.22 15.34 15.31 3000.0 15.31
2021-02-11 15.4 15.33 15.4 15.33 4600.0 15.33
2021-02-10 15.5 15.19 15.19 15.38 3500.0 15.38
2021-02-09 15.26 15.09 15.26 15.09 1000.0 15.09
2021-02-08 15.5 15.03 15.5 15.37 4900.0 15.37
2021-02-05 15.35 15.18 15.35 15.18 6200.0 15.18
2021-02-04 15.24 15.19 15.19 15.24 5100.0 15.24
2021-02-03 15.15 15.13 15.15 15.15 3900.0 15.15
2021-02-02 15.24 15.11 15.14 15.14 4700.0 15.14
2021-02-01 15.24 14.85 14.85 15.22 3000.0 15.22
2021-01-29 14.9 14.82 14.88 14.82 4800.0 14.82
2021-01-28 14.98 14.82 14.91 14.82 4300.0 14.82
2021-01-27 15.16 14.87 15.16 14.87 9000.0 14.87
2021-01-26 15.2 15.1 15.1 15.12 900.0 15.12
2021-01-25 15.25 15.03 15.11 15.1 18500.0 15.1
2021-01-22 15.17 15.12 15.17 15.12 900.0 15.12
2021-01-21 15.25 15.15 15.25 15.17 8700.0 15.17
2021-01-20 15.35 15.0 15.35 15.25 4500.0 15.25
2021-01-19 15.33 15.11 15.11 15.33 500.0 15.33
2021-01-15 15.25 14.96 14.96 15.25 2800.0 15.25
2021-01-14 15.23 15.11 15.23 15.11 11900.0 15.11
2021-01-13 15.24 14.63 14.63 15.24 2700.0 15.24
2021-01-12 15.16 15.05 15.16 15.12 1500.0 15.12
2021-01-11 15.15 15.0 15.15 15.03 5700.0 15.03
2021-01-08 15.05 15.01 15.04 15.05 4200.0 15.05
2021-01-07 15.0 14.79 14.79 15.0 3200.0 15.0
2021-01-06 14.75 14.62 14.62 14.7 1700.0 14.7
2021-01-05 14.75 14.6 14.75 14.6 9600.0 14.6
2021-01-04 14.75 14.58 14.59 14.75 2200.0 14.75
2020-12-31 14.75 14.37 14.39 14.41 7400.0 14.41
2020-12-30 14.59 14.26 14.26 14.41 3400.0 14.41
2020-12-29 14.81 13.93 14.81 14.41 6300.0 14.41
2020-12-28 14.98 14.65 14.85 14.79 8600.0 14.79
2020-12-24 15.0 15.0 15.0 15.0 600.0 15.0
2020-12-23 15.5 14.97 15.16 14.97 1800.0 14.97
2020-12-22 15.2 14.79 14.79 14.85 2800.0 14.85
2020-12-21 15.47 14.69 15.24 14.85 5400.0 14.85
2020-12-18 15.31 15.12 15.31 15.3 5800.0 15.3
2020-12-17 15.4 14.97 14.97 15.34 6900.0 15.34
2020-12-16 15.0 14.9 14.9 14.97 4200.0 14.97
2020-12-15 15.11 14.87 15.11 14.9 3300.0 14.9
2020-12-14 15.0 14.87 14.87 15.0 1600.0 15.0
2020-12-11 15.0 14.75 14.88 14.95 16900.0 14.95
2020-12-10 15.1 14.07 14.07 14.92 22500.0 14.92
2020-12-09 14.09 13.89 13.89 14.09 5000.0 14.09
2020-12-08 13.99 13.8 13.81 13.99 15200.0 13.99
2020-12-07 13.85 13.65 13.71 13.7 13600.0 13.7
2020-12-04 13.87 13.36 13.87 13.71 17700.0 13.71
2020-12-03 13.94 13.75 13.75 13.75 15900.0 13.75
2020-12-02 14.25 13.75 14.1 13.75 12700.0 13.75
2020-12-01 14.6 13.95 14.25 14.05 9800.0 14.05
2020-11-30 15.11 14.08 15.11 14.25 6900.0 14.25
2020-11-27 14.05 13.9 14.05 13.95 1000.0 13.95
2020-11-25 14.0 13.86 14.0 13.92 2100.0 13.92
2020-11-24 13.93 13.8 13.8 13.93 10300.0 13.93
2020-11-23 13.84 13.5 13.5 13.81 6800.0 13.81
2020-11-20 13.56 13.27 13.27 13.4 21000.0 13.4
2020-11-19 13.35 13.23 13.33 13.24 14200.0 13.24
2020-11-18 13.49 13.24 13.49 13.3 13900.0 13.3
2020-11-17 13.31 13.22 13.22 13.3 5300.0 13.3
2020-11-16 13.38 13.28 13.28 13.31 1500.0 13.31
2020-11-13 13.4 13.36 13.36 13.4 2100.0 13.4
2020-11-12 13.4 13.32 13.36 13.4 2800.0 13.4
2020-11-11 13.4 13.25 13.39 13.3 7500.0 13.3
2020-11-10 13.47 13.19 13.38 13.46 5000.0 13.46
2020-11-09 13.59 13.19 13.59 13.33 7600.0 13.33
2020-11-06 13.77 13.16 13.29 13.22 9800.0 13.22
2020-11-05 13.81 13.16 13.3 13.16 4800.0 13.16
2020-11-04 13.42 13.2 13.42 13.35 2900.0 13.35
2020-11-03 13.4 13.39 13.4 13.4 1600.0 13.4
2020-11-02 13.6 13.33 13.59 13.33 5300.0 13.33
2020-10-30 13.61 13.3 13.3 13.59 2000.0 13.59
2020-10-29 13.25 13.19 13.24 13.25 1200.0 13.25
2020-10-28 13.38 13.21 13.21 13.25 7300.0 13.25
2020-10-27 13.3 13.21 13.26 13.3 1500.0 13.3
2020-10-26 13.38 13.2 13.38 13.29 3500.0 13.29
2020-10-23 13.29 13.15 13.29 13.15 1400.0 13.15
2020-10-22 13.31 13.12 13.31 13.31 4000.0 13.31
2020-10-21 13.27 13.11 13.27 13.24 600.0 13.24
2020-10-20 13.18 13.18 13.18 13.18 200.0 13.18
2020-10-19 13.18 13.16 13.16 13.17 700.0 13.17
2020-10-16 13.22 13.11 13.11 13.22 5400.0 13.22
2020-10-15 13.18 13.1 13.1 13.18 1000.0 13.18
2020-10-14 13.3 13.06 13.3 13.11 1800.0 13.11
2020-10-13 13.3 13.18 13.3 13.2 2000.0 13.2
2020-10-12 13.18 13.18 13.18 13.18 500.0 13.18
2020-10-09 14.24 12.87 13.01 13.44 39100.0 13.44
2020-10-08 13.49 13.03 13.49 13.28 12400.0 13.28
2020-10-07 13.47 13.35 13.38 13.4 7200.0 13.4
2020-10-06 13.43 13.22 13.24 13.25 4800.0 13.25
2020-10-05 13.35 13.0 13.0 13.21 6400.0 13.21
2020-10-02 13.6 12.75 13.17 13.32 2600.0 13.32
2020-10-01 13.68 13.2 13.25 13.3 3300.0 13.3
2020-09-30 13.3 13.12 13.2 13.13 1500.0 13.13
2020-09-29 13.29 12.5 13.29 13.05 15500.0 13.05
2020-09-28 13.79 13.42 13.68 13.52 4000.0 13.52
2020-09-25 13.43 13.43 13.43 13.43 600.0 13.43
2020-09-24 13.45 13.43 13.45 13.43 2400.0 13.43
2020-09-23 13.53 13.4 13.41 13.4 800.0 13.4
2020-09-22 13.67 13.48 13.48 13.56 7400.0 13.56
2020-09-21 13.75 13.4 13.75 13.6 7200.0 13.6
2020-09-18 13.8 13.75 13.8 13.8 1000.0 13.8
2020-09-17 13.93 13.46 13.84 13.75 2100.0 13.75
2020-09-16 13.75 13.15 13.36 13.7 10700.0 13.7
2020-09-15 13.72 13.23 13.23 13.33 6400.0 13.33
2020-09-14 13.25 12.95 12.98 13.23 9000.0 13.23
2020-09-11 13.13 12.91 13.13 12.91 9300.0 12.91
2020-09-10 13.58 12.75 13.58 13.15 4400.0 13.15
2020-09-09 13.31 13.03 13.31 13.07 3300.0 13.07
2020-09-08 13.72 12.91 13.0 13.16 4600.0 13.16
2020-09-04 13.11 12.76 13.08 13.0 7100.0 13.0
2020-09-03 13.62 12.84 13.02 12.94 26200.0 12.94
2020-09-02 12.97 12.84 12.84 12.84 4500.0 12.84
2020-09-01 12.93 12.82 12.85 12.86 4400.0 12.86
2020-08-31 13.02 12.63 13.02 12.85 6400.0 12.85
2020-08-28 13.03 12.39 12.87 13.02 10500.0 13.02
2020-08-27 13.21 13.0 13.21 13.0 700.0 13.0
2020-08-26 12.9 12.85 12.87 12.85 12700.0 12.85
2020-08-25 13.05 12.85 12.85 12.98 4900.0 12.98
2020-08-24 12.9 12.76 12.9 12.88 2800.0 12.88
2020-08-21 13.0 12.74 12.87 13.0 13900.0 13.0
2020-08-20 13.11 12.95 13.06 12.95 1500.0 12.95
2020-08-19 13.0 12.8 12.8 12.9 4900.0 12.9
2020-08-18 13.05 12.71 12.71 12.92 13500.0 12.92
2020-08-17 13.15 12.7 12.7 12.98 17800.0 12.98
2020-08-14 12.75 12.68 12.75 12.72 1600.0 12.72
2020-08-13 12.8 12.72 12.8 12.72 500.0 12.72
2020-08-12 13.05 12.6 13.05 12.73 7400.0 12.73
2020-08-11 13.02 12.4 13.02 12.56 9900.0 12.56
2020-08-10 12.99 12.67 12.73 12.99 5700.0 12.99
2020-08-07 12.91 12.61 12.81 12.77 3600.0 12.77
2020-08-06 12.74 12.61 12.74 12.73 3700.0 12.73
2020-08-05 12.8 12.42 12.6 12.65 7500.0 12.65
2020-08-04 12.8 12.64 12.77 12.66 4600.0 12.66
2020-08-03 12.99 12.47 12.99 12.7 4200.0 12.7
2020-07-31 12.99 12.41 12.91 12.99 12200.0 12.99
2020-07-30 13.0 12.9 12.98 12.92 3400.0 12.92
2020-07-29 13.0 12.8 12.8 13.0 8500.0 13.0
2020-07-28 12.81 12.62 12.67 12.81 10000.0 12.81
2020-07-27 12.99 12.72 12.84 12.76 18700.0 12.76
2020-07-24 13.47 12.61 13.11 12.71 52200.0 12.71
2020-07-23 13.47 13.15 13.47 13.24 3800.0 13.24
2020-07-22 13.48 13.01 13.31 13.03 13000.0 13.03
2020-07-21 13.45 13.25 13.45 13.35 5100.0 13.35
2020-07-20 13.48 13.21 13.38 13.21 13200.0 13.21
2020-07-17 13.5 13.21 13.21 13.48 1500.0 13.48
2020-07-16 13.5 13.25 13.45 13.25 5500.0 13.25
2020-07-15 13.7 13.4 13.7 13.43 2200.0 13.43
2020-07-14 13.64 13.25 13.25 13.59 7000.0 13.59
2020-07-13 13.82 13.17 13.8 13.17 10200.0 13.17
2020-07-10 13.9 13.02 13.87 13.72 9000.0 13.72
2020-07-09 14.48 13.13 13.23 14.2 26800.0 14.2
2020-07-08 13.36 13.05 13.36 13.05 800.0 13.05
2020-07-07 13.15 12.38 13.13 12.75 12200.0 12.75
2020-07-06 13.36 12.92 12.92 12.97 18400.0 12.97
2020-07-02 13.27 12.91 13.13 12.95 13400.0 12.95
2020-07-01 13.16 12.93 13.07 12.93 18300.0 12.93
2020-06-30 13.33 12.89 13.06 12.95 13700.0 12.95
2020-06-29 13.53 13.05 13.53 13.05 5700.0 13.05
2020-06-26 14.35 13.49 14.35 13.5 10700.0 13.5
2020-06-25 14.02 13.49 13.94 13.6 4700.0 13.6
2020-06-24 14.2 13.49 13.84 14.2 7800.0 14.2
2020-06-23 14.07 13.75 14.07 13.95 3000.0 13.95
2020-06-22 14.49 13.8 14.0 13.8 4100.0 13.8
2020-06-19 14.5 14.01 14.5 14.01 5300.0 14.01
2020-06-18 14.83 14.05 14.44 14.28 5700.0 14.28
2020-06-17 15.11 14.15 14.6 14.15 29200.0 14.15
2020-06-16 14.23 13.5 13.5 14.16 9600.0 14.16
2020-06-15 13.5 12.98 12.98 13.5 5000.0 13.5
2020-06-12 13.32 12.58 12.58 13.25 9300.0 13.25
2020-06-11 12.82 11.79 12.82 12.46 21500.0 12.46
2020-06-10 13.54 12.35 13.51 12.9 22800.0 12.9
2020-06-09 14.0 13.25 13.88 13.4 11500.0 13.4
2020-06-08 13.84 13.13 13.4 13.52 13800.0 13.52
2020-06-05 14.08 11.55 11.6 13.42 63300.0 13.42
2020-06-04 13.13 11.37 12.38 11.49 34500.0 11.49
2020-06-03 11.9 10.94 11.34 11.3 33800.0 11.3
2020-06-02 11.12 10.74 10.8 11.0 28700.0 11.0
2020-06-01 10.97 10.6 10.68 10.78 26200.0 10.78
2020-05-29 10.68 10.51 10.58 10.62 15000.0 10.62
2020-05-28 10.76 10.37 10.54 10.61 69600.0 10.61
2020-05-27 10.74 9.38 9.41 10.35 100800.0 10.35
2020-05-26 9.68 9.15 9.15 9.41 17600.0 9.41
2020-05-22 9.47 9.29 9.47 9.35 2800.0 9.35
2020-05-21 9.41 9.23 9.41 9.3 13300.0 9.3
2020-05-20 9.55 9.27 9.3 9.3 13100.0 9.3
2020-05-19 9.49 9.03 9.49 9.25 12100.0 9.25
2020-05-18 9.4 9.15 9.34 9.3 48100.0 9.3
2020-05-15 9.19 9.02 9.02 9.13 2100.0 9.13
2020-05-14 9.19 8.25 8.25 9.1 6800.0 9.1
2020-05-13 9.06 8.82 9.02 8.91 11300.0 8.91
2020-05-12 9.27 9.06 9.27 9.08 4300.0 9.08
2020-05-11 9.4 9.01 9.4 9.03 4200.0 9.03
2020-05-08 9.34 9.0 9.16 9.18 26000.0 9.18
2020-05-07 9.25 9.07 9.16 9.25 16300.0 9.25
2020-05-06 9.4 9.0 9.3 9.25 17100.0 9.25
2020-05-05 9.46 9.22 9.46 9.23 11700.0 9.23
2020-05-04 9.6 9.32 9.6 9.32 4600.0 9.32
2020-05-01 9.7 9.62 9.7 9.62 23800.0 9.62
2020-04-30 9.71 9.6 9.7 9.7 51700.0 9.7
2020-04-29 9.73 9.58 9.69 9.7 34900.0 9.7
2020-04-28 10.02 9.59 10.02 9.59 6800.0 9.59
2020-04-27 9.74 9.71 9.72 9.71 9700.0 9.71
2020-04-24 9.78 9.59 9.75 9.7 8800.0 9.7
2020-04-23 9.9 9.45 9.55 9.78 5500.0 9.78
2020-04-22 9.37 8.72 8.86 9.24 5600.0 9.24
2020-04-21 10.25 8.61 9.2 8.61 27200.0 8.61
2020-04-20 10.5 9.63 10.5 9.64 17100.0 9.64
2020-04-17 11.1 10.1 10.85 10.29 23400.0 10.29
2020-04-16 11.1 10.75 11.09 10.85 14500.0 10.85
2020-04-15 11.38 10.55 10.55 10.95 16100.0 10.95
2020-04-14 10.94 10.18 10.94 10.75 33300.0 10.75
2020-04-13 11.18 10.2 10.77 10.55 28400.0 10.55
2020-04-09 12.17 10.21 10.46 10.61 50500.0 10.61
2020-04-08 10.23 8.96 9.01 10.07 25400.0 10.07
2020-04-07 9.7 8.62 9.23 9.2 20900.0 9.2
2020-04-06 8.67 8.17 8.2 8.59 11400.0 8.59
2020-04-03 9.08 7.5 9.08 7.96 19000.0 7.96
2020-04-02 10.0 8.75 10.0 9.51 22100.0 9.51
2020-04-01 11.53 10.31 11.09 10.31 21200.0 10.31
2020-03-31 12.47 10.52 11.39 10.7 32600.0 10.7
2020-03-30 11.35 10.51 10.91 11.06 35900.0 11.06
2020-03-27 12.51 11.5 12.34 11.5 29200.0 11.5
2020-03-26 13.18 10.5 10.5 11.8 72800.0 11.8
2020-03-25 10.63 9.9 9.99 10.31 40200.0 10.31
2020-03-24 9.92 8.79 8.79 9.65 37200.0 9.65
2020-03-23 8.88 8.0 8.88 8.54 7700.0 8.54
2020-03-20 9.15 7.91 9.0 9.08 29000.0 9.08
2020-03-19 9.18 5.62 6.33 9.18 47100.0 9.18
2020-03-18 12.39 5.97 12.39 6.33 44100.0 6.33
2020-03-17 15.18 13.5 15.11 13.6 10800.0 13.6
2020-03-16 16.1 15.25 15.98 15.33 12300.0 15.33
2020-03-13 16.75 16.28 16.69 16.57 12500.0 16.57
2020-03-12 17.75 16.63 17.75 16.99 12600.0 16.99
2020-03-11 18.25 17.86 18.25 17.86 4600.0 17.86
2020-03-10 18.74 18.23 18.74 18.23 1400.0 18.23
2020-03-09 18.56 18.0 18.5 18.05 16500.0 18.05
2020-03-06 18.88 18.55 18.88 18.58 5800.0 18.58
2020-03-05 19.06 18.55 19.05 18.69 11200.0 18.69
2020-03-04 19.07 18.94 18.98 19.06 7600.0 19.06
2020-03-03 19.19 18.85 19.15 18.94 11600.0 18.94
2020-03-02 19.25 18.65 18.65 19.09 19900.0 19.09
2020-02-28 18.67 18.44 18.65 18.55 6600.0 18.55
2020-02-27 18.76 18.58 18.58 18.73 4300.0 18.73
2020-02-26 18.86 18.73 18.79 18.75 4400.0 18.75
2020-02-25 18.81 18.78 18.8 18.78 4000.0 18.78
2020-02-24 18.96 18.86 18.96 18.86 7500.0 18.86
2020-02-21 19.02 19.0 19.01 19.0 1300.0 19.0
2020-02-20 19.15 18.9 19.07 19.12 3700.0 19.12
2020-02-19 19.14 18.95 18.95 19.14 2100.0 19.14
2020-02-18 19.17 18.68 18.99 18.9 6600.0 18.9