Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026 (EICA)
24.87
+0.00 (0.00%)
NYSE · Last Trade: Feb 5th, 11:45 AM EST
Historical Prices For Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026 (EICA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 24.80 | 24.86 | 24.80 | 24.86 | 4,270 | 24.86 |
| 2/03/2026 | 24.83 | 24.88 | 24.83 | 24.86 | 2,349 | 24.86 |
| 2/02/2026 | 24.80 | 24.89 | 24.80 | 24.82 | 6,021 | 24.82 |
| 1/30/2026 | 24.75 | 24.88 | 24.75 | 24.88 | 10,975 | 24.88 |
| 1/29/2026 | 24.83 | 24.85 | 24.78 | 24.78 | 1,655 | 24.78 |
| 1/27/2026 | 24.80 | 0.00 | 24.80 | 24.75 | 71 | 24.75 |
| 1/26/2026 | 24.72 | 24.84 | 24.72 | 24.80 | 4,646 | 24.80 |
| 1/23/2026 | 24.78 | 24.83 | 24.74 | 24.74 | 3,357 | 24.74 |
| 1/22/2026 | 24.79 | 24.80 | 24.70 | 24.76 | 6,259 | 24.76 |
| 1/21/2026 | 24.78 | 24.78 | 24.70 | 24.75 | 4,645 | 24.75 |
| 1/20/2026 | 24.74 | 24.78 | 24.74 | 24.78 | 2,108 | 24.78 |
| 1/16/2026 | 24.78 | 24.82 | 24.68 | 24.78 | 10,501 | 24.78 |
| 1/15/2026 | 24.80 | 24.85 | 24.73 | 24.78 | 9,700 | 24.78 |
| 1/14/2026 | 24.66 | 24.78 | 24.63 | 24.73 | 13,655 | 24.73 |
| 1/13/2026 | 24.67 | 24.67 | 24.66 | 24.66 | 1,589 | 24.66 |
| 1/12/2026 | 24.67 | 24.67 | 24.61 | 24.65 | 9,656 | 24.65 |
| 1/09/2026 | 24.70 | 24.72 | 24.70 | 24.72 | 1,415 | 24.62 |
| 1/08/2026 | 24.68 | 24.75 | 24.68 | 24.71 | 3,092 | 24.61 |
| 1/07/2026 | 24.68 | 24.68 | 24.64 | 24.67 | 3,297 | 24.57 |
| 1/06/2026 | 24.67 | 24.68 | 24.67 | 24.68 | 968 | 24.58 |
| 1/05/2026 | 24.68 | 24.68 | 24.63 | 24.68 | 4,902 | 24.58 |
| 1/02/2026 | 24.65 | 24.67 | 24.61 | 24.67 | 5,573 | 24.57 |
| 12/31/2025 | 24.63 | 24.66 | 24.58 | 24.61 | 5,541 | 24.51 |
| 12/30/2025 | 24.62 | 24.63 | 24.60 | 24.63 | 6,842 | 24.53 |
| 12/29/2025 | 24.61 | 24.63 | 24.58 | 24.63 | 2,109 | 24.53 |
| 12/26/2025 | 24.58 | 24.60 | 24.57 | 24.57 | 11,266 | 24.47 |
| 12/23/2025 | 24.60 | 0.00 | 24.60 | 24.57 | 46 | 24.47 |
| 12/22/2025 | 24.62 | 24.66 | 24.57 | 24.60 | 21,154 | 24.50 |
| 12/19/2025 | 24.60 | 24.63 | 24.59 | 24.59 | 15,028 | 24.49 |
| 12/18/2025 | 24.62 | 24.64 | 24.60 | 24.61 | 5,648 | 24.51 |
| 12/17/2025 | 24.63 | 24.64 | 24.60 | 24.60 | 3,139 | 24.50 |
| 12/16/2025 | 24.63 | 24.64 | 24.58 | 24.60 | 6,430 | 24.50 |
| 12/15/2025 | 24.69 | 24.69 | 24.58 | 24.60 | 6,052 | 24.50 |
| 12/12/2025 | 24.69 | 24.69 | 24.62 | 24.69 | 3,089 | 24.59 |
| 12/11/2025 | 24.55 | 24.69 | 24.55 | 24.69 | 5,050 | 24.59 |
| 12/10/2025 | 24.61 | 24.70 | 24.61 | 24.70 | 1,024 | 24.49 |
| 12/09/2025 | 24.61 | 24.63 | 24.61 | 24.63 | 1,366 | 24.42 |
| 12/08/2025 | 24.70 | 24.70 | 24.59 | 24.59 | 5,088 | 24.38 |
| 12/05/2025 | 24.73 | 24.73 | 24.68 | 24.70 | 4,874 | 24.49 |
| 12/04/2025 | 24.67 | 24.67 | 24.67 | 24.67 | 929 | 24.46 |
| 12/03/2025 | 24.66 | 24.69 | 24.66 | 24.69 | 3,888 | 24.48 |
| 12/02/2025 | 24.69 | 24.72 | 24.66 | 24.66 | 4,360 | 24.45 |
| 12/01/2025 | 24.65 | 24.70 | 24.64 | 24.64 | 2,013 | 24.43 |
| 11/28/2025 | 24.63 | 24.70 | 24.61 | 24.70 | 5,725 | 24.49 |
| 11/26/2025 | 24.66 | 24.66 | 24.60 | 24.63 | 8,784 | 24.42 |
| 11/25/2025 | 24.72 | 24.73 | 24.63 | 24.73 | 1,210 | 24.52 |
| 11/24/2025 | 24.62 | 24.68 | 24.62 | 24.64 | 4,450 | 24.43 |
| 11/21/2025 | 24.69 | 24.69 | 24.69 | 24.69 | 215 | 24.48 |
| 11/20/2025 | 24.61 | 24.75 | 24.61 | 24.69 | 2,018 | 24.48 |
| 11/19/2025 | 24.68 | 24.68 | 24.68 | 24.68 | 420 | 24.48 |
| 11/18/2025 | 24.70 | 24.75 | 24.70 | 24.75 | 2,387 | 24.54 |
| 11/17/2025 | 24.73 | 24.73 | 24.61 | 24.65 | 7,691 | 24.44 |
| 11/14/2025 | 24.60 | 24.62 | 24.60 | 24.62 | 1,526 | 24.41 |
| 11/13/2025 | 24.70 | 24.78 | 24.66 | 24.78 | 5,740 | 24.57 |
| 11/12/2025 | 24.70 | 24.70 | 24.68 | 24.68 | 440 | 24.47 |
| 11/11/2025 | 24.66 | 24.67 | 24.66 | 24.67 | 752 | 24.46 |
| 11/10/2025 | 24.54 | 24.70 | 24.54 | 24.66 | 1,200 | 24.45 |
| 11/07/2025 | 24.68 | 24.75 | 24.68 | 24.75 | 2,024 | 24.44 |
| 11/06/2025 | 24.72 | 24.75 | 24.67 | 24.75 | 2,129 | 24.44 |
| 11/05/2025 | 24.74 | 24.81 | 24.65 | 24.65 | 2,849 | 24.34 |