Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Income Company (NY: EIC )

16.11 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.894 9.103 8.894 9.088 2,841 +0.23(+2.57%)
Oct 29, 2020 8.854 8.860 8.818 8.860 1,854 +0.00(+0.00%)
Oct 28, 2020 8.833 8.947 8.833 8.860 10,990 -0.03(-0.38%)
Oct 27, 2020 8.867 8.894 8.833 8.894 2,177 +0.01(+0.09%)
Oct 26, 2020 8.946 8.946 8.830 8.886 5,275 +0.09(+1.01%)
Oct 23, 2020 8.887 8.887 8.797 8.797 1,944 -0.10(-1.13%)
Oct 22, 2020 8.899 8.904 8.773 8.897 5,981 +0.04(+0.49%)
Oct 21, 2020 8.874 8.874 8.767 8.854 883 +0.04(+0.46%)
Oct 20, 2020 8.813 8.813 8.813 8.813 330 +0.01(+0.08%)
Oct 19, 2020 8.800 8.813 8.800 8.807 1,003 -0.03(-0.38%)
Oct 16, 2020 8.769 8.840 8.769 8.840 8,075 +0.03(+0.34%)
Oct 15, 2020 8.760 8.810 8.760 8.810 1,549 +0.04(+0.50%)
Oct 14, 2020 8.894 8.894 8.733 8.767 2,762 -0.06(-0.68%)
Oct 13, 2020 8.894 8.894 8.813 8.827 3,062 +0.02(+0.19%)
Oct 12, 2020 8.813 8.813 8.810 8.810 719 -0.18(-1.97%)
Oct 09, 2020 8.700 9.522 8.606 8.987 58,472 +0.29(+3.31%)
Oct 08, 2020 8.837 8.837 8.536 8.700 18,932 -0.08(-0.90%)
Oct 07, 2020 8.764 8.827 8.746 8.778 10,949 +0.10(+1.13%)
Oct 06, 2020 8.674 8.801 8.660 8.680 7,302 +0.03(+0.30%)
Oct 05, 2020 8.516 8.746 8.516 8.654 9,703 -0.08(-0.86%)
Oct 02, 2020 8.628 8.909 8.355 8.729 3,968 +0.02(+0.19%)
Oct 01, 2020 8.680 8.962 8.647 8.713 5,058 +0.11(+1.29%)
Sep 30, 2020 8.648 8.713 8.595 8.602 2,329 +0.05(+0.62%)
Sep 29, 2020 8.706 8.706 8.189 8.549 23,727 -0.30(-3.44%)
Sep 28, 2020 8.958 9.034 8.791 8.854 6,070 +0.06(+0.63%)
Sep 25, 2020 8.798 8.798 8.795 8.798 915 +0.00(+0.04%)
Sep 24, 2020 8.811 8.811 8.795 8.795 3,600 +0.02(+0.19%)
Sep 23, 2020 8.785 8.864 8.778 8.778 1,213 -0.10(-1.18%)
Sep 22, 2020 8.831 8.958 8.831 8.883 11,236 -0.03(-0.29%)
Sep 21, 2020 9.007 9.007 8.778 8.909 10,934 -0.13(-1.45%)
Sep 18, 2020 9.040 9.040 9.008 9.040 1,526 +0.03(+0.36%)
Sep 17, 2020 9.067 9.126 8.818 9.008 3,249 +0.03(+0.36%)
Sep 16, 2020 8.752 9.008 8.615 8.975 16,395 +0.24(+2.78%)
Sep 15, 2020 8.667 8.988 8.667 8.732 9,764 +0.07(+0.76%)
Sep 14, 2020 8.503 8.680 8.484 8.667 13,723 +0.21(+2.48%)
Sep 11, 2020 8.601 8.601 8.457 8.457 14,196 -0.16(-1.83%)
Sep 10, 2020 8.899 8.899 8.353 8.615 6,660 +0.10(+1.23%)
Sep 09, 2020 8.666 8.666 8.484 8.510 5,123 -0.06(-0.68%)
Sep 08, 2020 8.464 8.933 8.406 8.568 7,083 +0.10(+1.23%)
Sep 04, 2020 8.516 8.536 8.307 8.464 10,904 +0.04(+0.46%)
Sep 03, 2020 8.477 8.868 8.360 8.425 40,264 +0.07(+0.78%)
Sep 02, 2020 8.360 8.441 8.360 8.360 6,969 -0.02(-0.19%)
Sep 01, 2020 8.367 8.415 8.347 8.376 6,688 +0.01(+0.12%)
Aug 31, 2020 8.477 8.477 8.223 8.367 9,861 -0.11(-1.31%)
Aug 28, 2020 8.380 8.484 8.067 8.477 16,126 +0.01(+0.15%)
Aug 27, 2020 8.601 8.601 8.464 8.464 1,127 +0.10(+1.17%)
Aug 26, 2020 8.380 8.399 8.367 8.367 19,525 -0.08(-0.96%)
Aug 25, 2020 8.367 8.497 8.367 8.448 7,467 +0.07(+0.78%)
Aug 24, 2020 8.397 8.399 8.310 8.383 4,338 -0.08(-0.96%)
Aug 21, 2020 8.380 8.464 8.295 8.464 21,348 +0.03(+0.39%)
Aug 20, 2020 8.503 8.536 8.432 8.432 2,280 +0.03(+0.39%)
Aug 19, 2020 8.336 8.464 8.336 8.399 7,599 -0.01(-0.15%)
Aug 18, 2020 8.275 8.497 8.275 8.412 20,694 -0.04(-0.44%)
Aug 17, 2020 8.272 8.562 8.272 8.449 27,320 +0.17(+2.06%)
Aug 14, 2020 8.301 8.301 8.256 8.279 2,457 -0.00(-0.04%)
Aug 13, 2020 8.334 8.334 8.282 8.282 740 -0.01(-0.08%)
Aug 12, 2020 8.497 8.497 8.204 8.288 11,348 +0.11(+1.35%)
Aug 11, 2020 8.477 8.477 8.074 8.178 15,263 -0.23(-2.71%)
Aug 10, 2020 8.237 8.406 8.199 8.406 8,654 +0.14(+1.72%)
Aug 07, 2020 8.289 8.354 8.160 8.263 5,408 +0.03(+0.31%)
Aug 06, 2020 8.244 8.244 8.160 8.237 5,683 +0.05(+0.63%)
Aug 05, 2020 8.153 8.283 8.037 8.186 11,605 -0.01(-0.08%)
Aug 04, 2020 8.266 8.283 8.176 8.192 7,169 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.