Eagle Point Income Company Inc.
EICNYSEFinancial Services● Active
$10.59
+$0.07(+0.67%)
Market Cap$248161369
P/E Ratio—
52W High$14.05
52W Low$9.17
Eagle Point Income Company Inc.（EIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eic · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.53
Oct 20, 2021
-45.8% from here
5-Year Low5Y
$9.17
Mar 24, 2026
+15.5% from low
IPO Priceadj.
$19.59
Jul 24, 2019
-45.9% since IPO
1 Year Ago
$13.21
Jun 9, 2025
-19.8% in 1Y
5 Years Ago
$15.73
Jun 8, 2021
-32.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.66 | $10.66 | $10.50 | $10.58 | $10.58 | 24K | -0.75% |
| Jun 5, 2026 | $10.52 | $10.60 | $10.49 | $10.52 | $10.52 | 54K | +0.00% |
| Jun 4, 2026 | $10.55 | $10.60 | $10.52 | $10.60 | $10.60 | 27K | +0.47% |
| Jun 3, 2026 | $10.42 | $10.59 | $10.42 | $10.53 | $10.53 | 77K | +1.06% |
| Jun 2, 2026 | $10.72 | $10.72 | $10.48 | $10.48 | $10.48 | 142K | -2.24% |
| Jun 1, 2026 | $10.71 | $10.82 | $10.68 | $10.69 | $10.69 | 112K | -0.19% |
| May 29, 2026 | $10.75 | $10.83 | $10.65 | $10.75 | $10.75 | 75K | +0.00% |
| May 28, 2026 | $10.61 | $10.83 | $10.55 | $10.71 | $10.71 | 119K | +0.94% |
| May 27, 2026 | $10.64 | $10.72 | $10.58 | $10.67 | $10.67 | 42K | +0.28% |
| May 26, 2026 | $10.65 | $10.72 | $10.60 | $10.68 | $10.68 | 95K | +0.28% |
| May 22, 2026 | $10.69 | $10.72 | $10.57 | $10.66 | $10.66 | 59K | -0.28% |
| May 21, 2026 | $10.65 | $10.70 | $10.56 | $10.63 | $10.63 | 49K | -0.19% |
| May 20, 2026 | $10.52 | $10.65 | $10.37 | $10.61 | $10.61 | 67K | +0.86% |
| May 19, 2026 | $10.69 | $10.72 | $10.38 | $10.44 | $10.44 | 118K | -2.34% |
| May 18, 2026 | $10.73 | $10.80 | $10.66 | $10.69 | $10.69 | 71K | -0.37% |
| May 15, 2026 | $10.66 | $10.88 | $10.66 | $10.77 | $10.77 | 81K | +1.03% |
| May 14, 2026 | $10.85 | $10.88 | $10.67 | $10.85 | $10.85 | 142K | +0.00% |
| May 13, 2026 | $10.56 | $10.77 | $10.49 | $10.77 | $10.77 | 109K | +1.99% |
| May 12, 2026 | $10.53 | $10.54 | $10.40 | $10.50 | $10.50 | 97K | -0.28% |
| May 11, 2026 | $10.49 | $10.75 | $10.37 | $10.49 | $10.49 | 188K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EIC
Jan 1 → Dec 31 · 6 years2026-7.8%$11.47 → $10.58
-7.8%
2025-27.3%$15.70 → $11.41
-27.3%
2024+6.7%$14.56 → $15.54
+6.7%
2023+4.1%$13.99 → $14.57
+4.1%
2022-18.6%$17.03 → $13.87
-18.6%
2021+9.2%$15.60 → $17.03
+9.2%
Best Year2021 · +9.2%
Worst Year2025 · -27.3%
Positive Years3 / 6
Avg Annual Return-5.6%
6Y Total Return-32.2%
6Y CAGR~-6.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in EIC?
If you invested $1,000 in EIC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$541
Total Return-45.9%
CAGR~-8.4% / yr
Profit$-459
Based on Jul 24, 2019 · $19.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eagle Point Income Company Inc.（EIC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EIC 历史股价FMP 日线复权 OHLCV