5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+0.20%
Eagle Point Institutional Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.86 | $24.78 (-0.35%) | $24.91 | $24.70 | 2.97 K | |
| 11/04/2026 | $24.94 | $24.83 (-0.44%) | $24.94 | $24.77 | 5.20 K | $0 |
| 11/03/2026 | $24.80 | $24.91 (0.44%) | $24.91 | $24.80 | 4.70 K | $0 |
| 11/02/2026 | $24.85 | $24.85 (0%) | $24.85 | $24.77 | 2.00 K | $0 |
| 10/30/2026 | $24.45 | $24.75 (1.23%) | $24.84 | $24.05 | 3.80 K | $0 |
| 10/29/2026 | $24.86 | $24.83 (-0.12%) | $24.86 | $24.79 | 2.80 K | $0 |
| 10/28/2026 | $24.48 | $24.82 (1.39%) | $24.84 | $24.48 | 3.10 K | $0 |
| 10/27/2026 | $24.83 | $24.82 (-0.04%) | $24.83 | $24.76 | 4.50 K | $0 |
| 10/26/2026 | $24.67 | $24.77 (0.41%) | $24.85 | $24.65 | 9.09 K | $0 |
| 10/23/2026 | $24.81 | $24.63 (-0.73%) | $24.92 | $24.63 | 21.80 K | $0 |
| 10/22/2026 | $25.01 | $25.03 (0.08%) | $25.05 | $24.98 | 6.90 K | $0 |
| 10/21/2026 | $25.00 | $24.95 (-0.2%) | $25.05 | $24.84 | 3.50 K | $0 |
| 10/20/2026 | $24.98 | $25.06 (0.32%) | $25.10 | $24.98 | 3.10 K | $0 |
| 10/19/2026 | $25.08 | $25.09 (0.04%) | $25.09 | $25.05 | 4.50 K | $0 |
| 10/16/2026 | $25.00 | $25.01 (0.04%) | $25.05 | $25.00 | 4.00 K | $0 |
| 10/15/2026 | $25.00 | $25.00 (0%) | $25.06 | $24.97 | 4.30 K | $0 |
| 10/14/2026 | $25.02 | $24.87 (-0.6%) | $25.18 | $24.45 | 21.00 K | $0 |
| 10/13/2026 | $25.05 | $25.07 (0.08%) | $25.07 | $25.05 | 1.50 K | $0 |
| 10/12/2026 | $25.24 | $25.26 (0.08%) | $25.26 | $25.11 | 1.00 K | $0 |
| 10/09/2026 | $25.10 | $25.20 (0.4%) | $25.20 | $25.10 | 1.00 K | $0 |
| 10/08/2026 | $25.29 | $25.26 (-0.12%) | $25.29 | $25.19 | 3.07 K | $0 |
| 10/07/2026 | $25.12 | $25.18 (0.24%) | $25.24 | $25.12 | 8.20 K | $0 |
| 10/06/2026 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.12 | 1.01 K | $0 |
| 10/05/2026 | $25.05 | $25.14 (0.36%) | $25.21 | $25.05 | 12.25 K | $0 |
| 10/02/2026 | $25.14 | $25.06 (-0.32%) | $25.14 | $25.06 | 4.40 K | $0 |
| 10/01/2026 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.00 | 16.50 K | $0 |
| 09/30/2026 | $25.17 | $25.15 (-0.08%) | $25.17 | $25.15 | 4.50 K | $0 |
| 09/29/2026 | $25.10 | $25.15 (0.2%) | $25.22 | $24.95 | 13.64 K | $0 |
| 09/28/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 1.00 K | $0 |
| 09/25/2026 | $25.12 | $25.16 (0.16%) | $25.16 | $25.12 | 949 | $0 |
| 09/24/2026 | $25.05 | $25.15 (0.4%) | $25.15 | $25.05 | 1.71 K | $0 |
| 09/23/2026 | $25.18 | $25.03 (-0.6%) | $25.39 | $24.95 | 15.81 K | $0 |
| 09/22/2026 | $25.20 | $25.26 (0.24%) | $25.26 | $25.20 | 7.34 K | $0 |
| 09/21/2026 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 8.13 K | $0 |
| 09/18/2026 | $25.17 | $25.13 (-0.16%) | $25.17 | $25.12 | 1.12 K | $0 |
| 09/17/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 600 | $0 |
| 09/16/2026 | $25.03 | $25.10 (0.28%) | $25.10 | $25.03 | 800 | $0 |
| 09/15/2026 | $25.02 | $25.10 (0.32%) | $25.10 | $25.02 | 1.80 K | $0 |
| 09/14/2026 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.00 | 8.02 K | $0 |
| 09/11/2026 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.07 | 1.45 K | $0 |
| 09/10/2026 | $25.06 | $25.20 (0.56%) | $25.21 | $25.06 | 3.60 K | $0 |
| 09/09/2026 | $25.16 | $25.22 (0.24%) | $25.34 | $25.16 | 3.71 K | $0 |
| 09/08/2026 | $25.22 | $25.22 (0%) | $25.24 | $25.22 | 5.83 K | $0 |
| 09/04/2026 | $25.15 | $25.22 (0.28%) | $25.36 | $25.15 | 4.90 K | $0 |
| 09/03/2026 | $25.13 | $25.22 (0.36%) | $25.24 | $25.12 | 11.45 K | $0 |
| 09/02/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.16 | 4.15 K | $0 |
| 09/01/2026 | $25.14 | $25.17 (0.12%) | $25.20 | $25.14 | 1.50 K | $0 |
| 08/31/2026 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 900 | $0 |
| 08/28/2026 | $25.18 | $25.17 (-0.04%) | $25.24 | $25.17 | 4.60 K | $0 |
| 08/27/2026 | $25.16 | $25.18 (0.08%) | $25.26 | $25.16 | 5.30 K | $0 |
| 08/26/2026 | $25.18 | $25.23 (0.2%) | $25.23 | $25.11 | 6.34 K | $0 |
| 08/25/2026 | $25.17 | $25.24 (0.28%) | $25.26 | $25.17 | 3.30 K | $0 |
| 08/24/2026 | $25.18 | $25.22 (0.16%) | $25.40 | $25.18 | 10.02 K | $0 |
| 08/21/2026 | $25.17 | $25.24 (0.28%) | $25.31 | $25.17 | 1.82 K | $0 |
| 08/20/2026 | $25.19 | $25.18 (-0.04%) | $25.26 | $25.18 | 4.30 K | $0 |
| 08/19/2026 | $25.22 | $25.19 (-0.12%) | $25.32 | $25.16 | 3.60 K | $0 |
| 08/18/2026 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.19 | 1.51 K | $0 |
| 08/17/2026 | $25.24 | $25.40 (0.63%) | $25.40 | $25.24 | 2.00 K | $0 |
| 08/14/2026 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 400 | $0 |
| 08/13/2026 | $25.23 | $25.32 (0.36%) | $25.32 | $25.23 | 1.80 K | $0 |
| 08/12/2026 | $25.19 | $25.26 (0.28%) | $25.26 | $25.19 | 2.10 K | $0 |
| 08/11/2026 | $25.17 | $25.32 (0.6%) | $25.33 | $25.17 | 2.43 K | $0 |
| 08/10/2026 | $25.23 | $25.27 (0.16%) | $25.33 | $25.23 | 3.72 K | $0 |
| 08/07/2026 | $25.26 | $25.26 (0%) | $25.31 | $25.22 | 4.63 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 |
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.
