5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+0.32%
Eagle Point Institutional Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.15 | $25.19 (0.16%) | $25.19 | $25.15 | 4.27 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 |
| 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 |
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.
