5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+1.95%
Eagle Point Institutional Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.24 | $25.25 (0.04%) | $25.30 | $25.17 | 1.96 K | $0 |
| 05/05/2026 | $25.19 | $25.16 (-0.12%) | $25.30 | $25.16 | 5.50 K | $0 |
| 05/04/2026 | $25.18 | $25.26 (0.32%) | $25.26 | $25.18 | 1.72 K | $0 |
| 05/01/2026 | $25.20 | $25.25 (0.2%) | $25.27 | $25.17 | 3.40 K | $0 |
| 04/30/2026 | $25.30 | $25.26 (-0.16%) | $25.36 | $25.26 | 2.50 K | $0 |
| 04/29/2026 | $25.20 | $25.30 (0.4%) | $25.33 | $25.20 | 647 | $0 |
| 04/28/2026 | $25.25 | $25.22 (-0.12%) | $25.36 | $25.20 | 2.20 K | $0 |
| 04/27/2026 | $25.25 | $25.35 (0.4%) | $25.36 | $25.25 | 4.12 K | $0 |
| 04/24/2026 | $25.20 | $25.30 (0.4%) | $25.35 | $25.20 | 1.70 K | $0 |
| 04/23/2026 | $25.25 | $25.29 (0.16%) | $25.30 | $25.21 | 3.21 K | $0 |
| 04/22/2026 | $25.16 | $25.24 (0.32%) | $25.28 | $25.16 | 1.54 K | $0 |
| 04/21/2026 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 2.44 K | $0 |
| 04/20/2026 | $25.16 | $25.18 (0.08%) | $25.25 | $25.16 | 1.50 K | $0 |
| 04/17/2026 | $25.28 | $25.30 (0.08%) | $25.30 | $25.06 | 9.82 K | $0 |
| 04/16/2026 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.25 | 3.30 K | $0 |
| 04/15/2026 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.22 | 4.70 K | $0 |
| 04/14/2026 | $25.19 | $25.27 (0.32%) | $25.50 | $25.19 | 7.61 K | $0 |
| 04/13/2026 | $25.35 | $25.20 (-0.59%) | $25.35 | $25.18 | 3.01 K | $0 |
| 04/10/2026 | $25.08 | $25.21 (0.52%) | $25.25 | $25.01 | 14.20 K | $0 |
| 04/09/2026 | $25.01 | $25.16 (0.6%) | $25.23 | $25.00 | 3.14 K | $0 |
| 04/08/2026 | $25.02 | $25.10 (0.32%) | $25.48 | $25.01 | 29.22 K | $0 |
| 04/07/2026 | $25.03 | $25.02 (-0.04%) | $25.03 | $24.91 | 14.93 K | $0 |
| 04/06/2026 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 8.94 K | $0 |
| 04/02/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 5.51 K | $0 |
| 04/01/2026 | $24.98 | $24.96 (-0.08%) | $24.98 | $24.94 | 2.80 K | $0 |
| 03/31/2026 | $24.90 | $24.92 (0.08%) | $24.98 | $24.90 | 11.60 K | $0 |
| 03/30/2026 | $24.90 | $24.93 (0.12%) | $24.98 | $24.90 | 4.25 K | $0 |
| 03/27/2026 | $24.96 | $24.97 (0.04%) | $25.11 | $24.92 | 22.10 K | $0 |
| 03/26/2026 | $24.95 | $24.95 (0%) | $25.13 | $24.95 | 7.01 K | $0 |
| 03/25/2026 | $24.95 | $25.00 (0.2%) | $25.20 | $24.95 | 10.40 K | $0 |
| 03/24/2026 | $24.98 | $24.98 (0%) | $25.01 | $24.95 | 6.65 K | $0 |
| 03/23/2026 | $25.02 | $24.95 (-0.28%) | $25.05 | $24.95 | 4.90 K | $0 |
| 03/20/2026 | $24.95 | $24.99 (0.16%) | $25.05 | $24.95 | 7.71 K | $0 |
| 03/19/2026 | $24.95 | $25.00 (0.2%) | $25.10 | $24.95 | 9.85 K | $0 |
| 03/18/2026 | $25.00 | $25.02 (0.08%) | $25.25 | $24.95 | 19.10 K | $0 |
| 03/17/2026 | $25.07 | $25.08 (0.04%) | $25.10 | $25.05 | 4.32 K | $0 |
| 03/16/2026 | $25.00 | $25.09 (0.36%) | $25.10 | $25.00 | 5.33 K | $0 |
| 03/13/2026 | $25.08 | $25.03 (-0.2%) | $25.11 | $24.99 | 9.02 K | $0 |
| 03/12/2026 | $25.03 | $25.07 (0.16%) | $25.10 | $25.03 | 900 | $0 |
| 03/11/2026 | $25.10 | $25.08 (-0.08%) | $25.13 | $24.95 | 5.00 K | $0 |
| 03/10/2026 | $25.10 | $25.24 (0.56%) | $25.24 | $25.10 | 2.83 K | $0 |
| 03/09/2026 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.12 | 3.03 K | $0 |
| 03/06/2026 | $25.10 | $25.19 (0.36%) | $25.19 | $25.10 | 2.00 K | $0 |
| 03/05/2026 | $25.10 | $25.11 (0.04%) | $25.24 | $25.10 | 900 | $0 |
| 03/04/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 700 | $0 |
| 03/03/2026 | $25.07 | $25.09 (0.08%) | $25.20 | $25.07 | 3.30 K | $0 |
| 03/02/2026 | $25.18 | $25.16 (-0.08%) | $25.21 | $25.11 | 5.01 K | $0 |
| 02/27/2026 | $25.10 | $25.15 (0.2%) | $25.19 | $25.10 | 12.02 K | $0 |
| 02/26/2026 | $25.08 | $25.03 (-0.2%) | $25.15 | $25.03 | 12.10 K | $0 |
| 02/25/2026 | $25.08 | $25.12 (0.16%) | $25.13 | $25.08 | 5.70 K | $0 |
| 02/24/2026 | $25.08 | $25.11 (0.12%) | $25.12 | $25.08 | 1.11 K | $0 |
| 02/23/2026 | $25.10 | $25.08 (-0.08%) | $25.14 | $25.08 | 6.03 K | $0 |
| 02/20/2026 | $25.11 | $25.11 (0%) | $25.15 | $25.10 | 5.42 K | $0 |
| 02/19/2026 | $25.10 | $25.14 (0.16%) | $25.20 | $25.10 | 3.11 K | $0 |
| 02/18/2026 | $25.17 | $25.15 (-0.08%) | $25.24 | $25.14 | 6.35 K | $0 |
| 02/17/2026 | $25.16 | $25.23 (0.28%) | $25.25 | $25.14 | 8.53 K | $0 |
| 02/13/2026 | $25.15 | $25.24 (0.36%) | $25.24 | $25.15 | 1.50 K | $0 |
| 02/12/2026 | $25.16 | $25.23 (0.28%) | $25.23 | $25.16 | 1.62 K | $0 |
| 02/11/2026 | $25.13 | $25.24 (0.44%) | $25.24 | $25.13 | 4.03 K | $0 |
| 02/10/2026 | $25.12 | $25.20 (0.32%) | $25.21 | $25.12 | 3.90 K | $0 |
| 02/09/2026 | $25.10 | $25.17 (0.28%) | $25.18 | $25.10 | 3.40 K | $0 |
| 02/06/2026 | $25.18 | $25.24 (0.24%) | $25.25 | $25.18 | 5.15 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.
