5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-0.47%
Eagle Point Institutional Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.26 | $25.28 (0.08%) | $25.29 | $25.23 | 2.25 K | $0 |
| 08/06/2026 | $25.24 | $25.28 (0.16%) | $25.33 | $25.24 | 5.11 K | $0 |
| 08/05/2026 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.22 | 2.10 K | $0 |
| 08/04/2026 | $25.38 | $25.32 (-0.24%) | $25.38 | $25.30 | 2.24 K | $0 |
| 08/03/2026 | $25.39 | $25.32 (-0.28%) | $25.39 | $25.20 | 12.02 K | $0 |
| 07/31/2026 | $25.24 | $25.31 (0.28%) | $25.35 | $25.22 | 14.04 K | $0 |
| 07/30/2026 | $25.22 | $25.24 (0.08%) | $25.29 | $25.22 | 1.50 K | $0 |
| 07/29/2026 | $25.23 | $25.22 (-0.04%) | $25.26 | $25.22 | 3.60 K | $0 |
| 07/28/2026 | $25.29 | $25.23 (-0.24%) | $25.32 | $25.23 | 6.50 K | $0 |
| 07/27/2026 | $25.26 | $25.29 (0.12%) | $25.29 | $25.26 | 1.03 K | $0 |
| 07/24/2026 | $25.23 | $25.29 (0.24%) | $25.34 | $25.23 | 1.60 K | $0 |
| 07/23/2026 | $25.23 | $25.30 (0.28%) | $25.30 | $25.23 | 2.80 K | $0 |
| 07/22/2026 | $25.28 | $25.29 (0.04%) | $25.32 | $25.26 | 3.20 K | $0 |
| 07/21/2026 | $25.26 | $25.27 (0.04%) | $25.33 | $25.25 | 3.00 K | $0 |
| 07/20/2026 | $25.21 | $25.30 (0.36%) | $25.31 | $25.21 | 2.53 K | $0 |
| 07/17/2026 | $25.24 | $25.28 (0.16%) | $25.30 | $25.20 | 4.95 K | $0 |
| 07/16/2026 | $25.28 | $25.29 (0.04%) | $25.32 | $25.25 | 7.74 K | $0 |
| 07/15/2026 | $25.23 | $25.25 (0.08%) | $25.32 | $25.23 | 1.82 K | $0 |
| 07/14/2026 | $25.21 | $25.26 (0.2%) | $25.32 | $25.20 | 4.82 K | $0 |
| 07/13/2026 | $25.13 | $25.26 (0.52%) | $25.32 | $25.13 | 7.20 K | $0 |
| 07/10/2026 | $25.31 | $25.30 (-0.04%) | $25.35 | $25.30 | 9.30 K | $0 |
| 07/09/2026 | $25.28 | $25.30 (0.08%) | $25.40 | $25.28 | 9.00 K | $0 |
| 07/08/2026 | $25.26 | $25.41 (0.59%) | $25.41 | $25.22 | 20.03 K | $0 |
| 07/07/2026 | $25.44 | $25.34 (-0.39%) | $25.44 | $25.29 | 17.24 K | $0 |
| 07/06/2026 | $25.39 | $25.41 (0.08%) | $25.44 | $25.21 | 20.60 K | $0 |
| 07/02/2026 | $25.23 | $25.30 (0.28%) | $25.37 | $25.23 | 11.50 K | $0 |
| 07/01/2026 | $25.35 | $25.32 (-0.12%) | $25.37 | $25.27 | 4.63 K | $0 |
| 06/30/2026 | $25.22 | $25.32 (0.4%) | $25.52 | $25.22 | 4.10 K | $0 |
| 06/29/2026 | $25.41 | $25.30 (-0.43%) | $25.41 | $25.30 | 2.02 K | $0 |
| 06/26/2026 | $25.21 | $25.21 (0%) | $25.37 | $25.21 | 3.12 K | $0 |
| 06/25/2026 | $25.41 | $25.31 (-0.39%) | $25.41 | $25.30 | 3.92 K | $0 |
| 06/24/2026 | $25.32 | $25.23 (-0.36%) | $25.32 | $25.23 | 3.90 K | $0 |
| 06/23/2026 | $25.20 | $25.25 (0.2%) | $25.52 | $25.16 | 1.11 K | $0 |
| 06/22/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.20 | 1.72 K | $0 |
| 06/18/2026 | $25.39 | $25.26 (-0.51%) | $25.39 | $25.26 | 1.00 K | $0 |
| 06/17/2026 | $25.29 | $25.28 (-0.04%) | $25.36 | $25.28 | 2.10 K | $0 |
| 06/16/2026 | $25.25 | $25.36 (0.44%) | $25.36 | $25.20 | 4.30 K | $0 |
| 06/15/2026 | $25.15 | $25.24 (0.36%) | $25.24 | $25.15 | 500 | $0 |
| 06/12/2026 | $25.13 | $25.20 (0.28%) | $25.22 | $25.13 | 2.10 K | $0 |
| 06/11/2026 | $25.11 | $25.21 (0.4%) | $25.36 | $25.11 | 2.14 K | $0 |
| 06/10/2026 | $25.20 | $25.21 (0.04%) | $25.36 | $25.20 | 2.40 K | $0 |
| 06/09/2026 | $25.29 | $25.29 (0%) | $25.33 | $25.29 | 1.50 K | $0 |
| 06/08/2026 | $25.29 | $25.33 (0.16%) | $25.33 | $25.29 | 1.80 K | $0 |
| 06/05/2026 | $25.29 | $25.33 (0.16%) | $25.35 | $25.29 | 700 | $0 |
| 06/04/2026 | $25.30 | $25.34 (0.16%) | $25.36 | $25.30 | 4.44 K | $0 |
| 06/03/2026 | $25.20 | $25.29 (0.36%) | $25.30 | $25.20 | 1.11 K | $0 |
| 06/02/2026 | $25.20 | $25.22 (0.08%) | $25.33 | $25.20 | 2.82 K | $0 |
| 06/01/2026 | $25.33 | $25.29 (-0.16%) | $25.35 | $25.28 | 719 | $0 |
| 05/29/2026 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.30 | 2.14 K | $0 |
| 05/28/2026 | $25.21 | $25.33 (0.48%) | $25.36 | $25.21 | 912 | $0 |
| 05/27/2026 | $25.18 | $25.19 (0.04%) | $25.36 | $25.18 | 1.61 K | $0 |
| 05/26/2026 | $25.13 | $25.18 (0.2%) | $25.19 | $25.09 | 5.80 K | $0 |
| 05/22/2026 | $25.16 | $25.18 (0.08%) | $25.19 | $25.08 | 2.10 K | $0 |
| 05/21/2026 | $25.22 | $25.23 (0.04%) | $25.29 | $25.22 | 1.84 K | $0 |
| 05/20/2026 | $25.27 | $25.13 (-0.55%) | $25.27 | $25.10 | 4.52 K | $0 |
| 05/19/2026 | $25.23 | $25.16 (-0.28%) | $25.23 | $25.10 | 7.51 K | $0 |
| 05/18/2026 | $25.18 | $25.16 (-0.08%) | $25.23 | $25.16 | 2.15 K | $0 |
| 05/15/2026 | $25.18 | $25.20 (0.08%) | $25.23 | $25.18 | 4.65 K | $0 |
| 05/14/2026 | $25.18 | $25.19 (0.04%) | $25.23 | $25.18 | 708 | $0 |
| 05/13/2026 | $25.16 | $25.21 (0.2%) | $25.22 | $25.16 | 1.10 K | $0 |
| 05/12/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 711 | $0 |
| 05/11/2026 | $25.14 | $25.22 (0.32%) | $25.22 | $25.13 | 6.40 K | $0 |
| 05/08/2026 | $25.19 | $25.21 (0.08%) | $25.23 | $25.19 | 3.80 K | $0 |
| 05/07/2026 | $25.20 | $25.23 (0.12%) | $25.29 | $25.18 | 2.60 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
