Eagle Point Income Co (EICA) stock
EICANYSEFiscal year ends December 31Also trades as EIC
$24.99+0.01 (+0.04%)
Close on Oct 28, 2026Market cap –P/E –Yield –
Price history
Eagle Point Income share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 28, 2026
$24.99
+0.04% on the day
52-week range
$24.54 – $25.92
-3.6% from the high
Change over 52 weeks
+1.3%
From $24.67 on Oct 28, 2025
Average volume
3,228
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | $24.99 | $25.00 | $24.98 | $24.99 | +0.04% | 1,791 |
| Oct 27, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | 0.00% | 1,066 |
| Oct 26, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +0.04% | 1,032 |
| Oct 23, 2026 | $24.96 | $24.98 | $24.96 | $24.97 | 0.00% | 688 |
| Oct 22, 2026 | $24.97 | $24.98 | $24.97 | $24.97 | +0.04% | 3,394 |
| Oct 21, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.04% | 253 |
| Oct 20, 2026 | $24.96 | $24.97 | $24.95 | $24.97 | +0.08% | 15,010 |
| Oct 19, 2026 | $24.97 | $24.97 | $24.95 | $24.95 | 0.00% | 1,668 |
| Oct 16, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.04% | 616 |
| Oct 15, 2026 | $24.94 | $24.95 | $24.93 | $24.94 | -0.04% | 8,357 |
| Oct 14, 2026 | $24.97 | $24.97 | $24.94 | $24.95 | -0.08% | 1,943 |
| Oct 13, 2026 | $25.05 | $25.05 | $24.97 | $24.97 | -0.26% | 17,818 |
| Oct 12, 2026 | $25.05 | $25.05 | $25.04 | $25.04 | +0.10% | 434 |
| Oct 9, 2026 | $25.01 | $25.02 | $25.01 | $25.01 | +0.04% | 9,442 |
| Oct 8, 2026 | $25.00 | $25.01 | $25.00 | $25.00 | -0.00% | 2,151 |
| Oct 7, 2026 | $25.00 | $25.01 | $24.98 | $25.00 | +0.04% | 7,187 |
| Oct 6, 2026 | $24.98 | $25.00 | $24.98 | $24.99 | -0.04% | 1,542 |
| Oct 5, 2026 | $24.97 | $25.00 | $24.97 | $25.00 | +0.12% | 1,909 |
| Oct 2, 2026 | $24.97 | $24.97 | $24.96 | $24.97 | -0.08% | 5,607 |
| Oct 1, 2026 | $24.98 | $25.00 | $24.98 | $24.99 | +0.04% | 9,454 |
| Sep 30, 2026 | $24.95 | $24.98 | $24.95 | $24.98 | +0.04% | 2,612 |
| Sep 29, 2026 | $24.96 | $24.98 | $24.96 | $24.97 | -0.08% | 1,495 |
| Sep 28, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | +0.12% | 1,615 |
| Sep 25, 2026 | $24.93 | $24.97 | $24.93 | $24.96 | -0.04% | 3,404 |
| Sep 24, 2026 | $24.92 | $24.97 | $24.92 | $24.97 | +0.08% | 1,878 |
| Sep 23, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.08% | 1,337 |
| Sep 22, 2026 | $24.98 | $24.98 | $24.97 | $24.97 | +0.02% | 7,079 |
| Sep 21, 2026 | $24.95 | $24.98 | $24.95 | $24.97 | +0.06% | 2,492 |
| Sep 18, 2026 | $24.95 | $24.97 | $24.95 | $24.95 | -0.00% | 1,527 |
| Sep 17, 2026 | $24.95 | $24.96 | $24.95 | $24.95 | +0.00% | 4,334 |
| Sep 16, 2026 | $24.95 | $24.98 | $24.95 | $24.95 | +0.12% | 1,035 |
| Sep 15, 2026 | $24.93 | $24.97 | $24.92 | $24.92 | -0.04% | 2,214 |
| Sep 14, 2026 | $24.92 | $24.93 | $24.92 | $24.93 | +0.04% | 3,360 |
| Sep 11, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +0.08% | 258 |
| Sep 10, 2026 | $24.94 | $24.97 | $24.90 | $24.90 | -0.40% | 6,789 |
| Sep 9, 2026 | $24.98 | $25.04 | $24.98 | $25.00 | +0.06% | 9,067 |
| Sep 8, 2026 | $24.98 | $25.00 | $24.98 | $24.99 | +0.09% | 1,070 |
| Sep 4, 2026 | $24.96 | $24.97 | $24.95 | $24.96 | +0.13% | 3,730 |
| Sep 3, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 194 |
| Sep 2, 2026 | $25.00 | $25.00 | $24.93 | $24.93 | -0.18% | 5,926 |
| Sep 1, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | -0.02% | 353 |
| Aug 31, 2026 | $24.97 | $24.99 | $24.97 | $24.98 | +0.10% | 488 |
| Aug 28, 2026 | $24.95 | $24.99 | $24.95 | $24.96 | -0.06% | 1,477 |
| Aug 27, 2026 | $24.94 | $24.97 | $24.94 | $24.97 | +0.10% | 2,885 |
| Aug 26, 2026 | $24.94 | $24.95 | $24.94 | $24.95 | 0.00% | 2,106 |
| Aug 25, 2026 | $24.95 | $24.95 | $24.94 | $24.95 | -0.02% | 7,170 |
| Aug 24, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 532 |
| Aug 21, 2026 | $24.95 | $24.97 | $24.95 | $24.95 | -0.04% | 5,666 |
| Aug 20, 2026 | $24.95 | $24.97 | $24.95 | $24.96 | 0.00% | 10,078 |
| Aug 19, 2026 | $24.95 | $24.96 | $24.95 | $24.96 | 0.00% | 915 |
| Aug 18, 2026 | $24.95 | $24.96 | $24.95 | $24.96 | +0.02% | 1,377 |
| Aug 17, 2026 | $24.95 | $24.96 | $24.95 | $24.96 | -0.02% | 4,903 |
| Aug 14, 2026 | $24.95 | $24.96 | $24.95 | $24.96 | +0.12% | 985 |
| Aug 13, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | -0.04% | 706 |
| Aug 12, 2026 | $24.92 | $24.95 | $24.92 | $24.94 | +0.00% | 12,976 |
| Aug 11, 2026 | $24.95 | $24.98 | $24.94 | $24.94 | -0.22% | 4,196 |
| Aug 10, 2026 | $25.00 | $25.00 | $24.94 | $25.00 | +0.06% | 1,237 |
| Aug 7, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | -0.08% | 493 |
| Aug 6, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | +0.16% | 614 |
| Aug 5, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | 0.00% | 254 |
| Aug 4, 2026 | $24.95 | $24.96 | $24.95 | $24.96 | +0.02% | 527 |
| Aug 3, 2026 | $25.00 | $25.00 | $24.95 | $24.95 | -0.06% | 1,567 |
| Jul 31, 2026 | $24.95 | $25.00 | $24.95 | $24.97 | -0.05% | 5,728 |
| Jul 30, 2026 | $24.95 | $25.00 | $24.95 | $24.98 | -0.07% | 670 |
| Jul 29, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | +0.16% | 412 |
| Jul 28, 2026 | $24.95 | $25.00 | $24.95 | $24.96 | -0.02% | 6,662 |
| Jul 27, 2026 | $24.93 | $24.97 | $24.93 | $24.97 | +0.14% | 1,413 |
| Jul 24, 2026 | $24.92 | $24.93 | $24.92 | $24.93 | +0.01% | 832 |
| Jul 23, 2026 | $24.94 | $24.98 | $24.93 | $24.93 | -0.25% | 2,914 |
| Jul 22, 2026 | $24.94 | $24.99 | $24.94 | $24.99 | +0.12% | 753 |
| Jul 21, 2026 | $24.95 | $24.98 | $24.95 | $24.96 | +0.03% | 1,538 |
| Jul 20, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.19% | 1,493 |
| Jul 17, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | +0.20% | 672 |
| Jul 16, 2026 | $24.95 | $24.96 | $24.95 | $24.95 | -0.16% | 1,298 |
| Jul 15, 2026 | $24.96 | $24.99 | $24.95 | $24.99 | +0.16% | 1,179 |
| Jul 14, 2026 | $24.94 | $24.96 | $24.94 | $24.95 | 0.00% | 5,401 |
| Jul 13, 2026 | $24.94 | $24.98 | $24.94 | $24.95 | -0.20% | 1,950 |
| Jul 10, 2026 | $24.94 | $25.00 | $24.94 | $25.00 | +0.20% | 6,705 |
| Jul 9, 2026 | $24.94 | $24.99 | $24.94 | $24.95 | +0.01% | 4,983 |
| Jul 8, 2026 | $24.93 | $24.95 | $24.93 | $24.95 | -0.01% | 5,449 |
| Jul 7, 2026 | $24.93 | $24.95 | $24.93 | $24.95 | +0.08% | 3,571 |
| Jul 6, 2026 | $24.92 | $24.93 | $24.92 | $24.93 | +0.00% | 5,793 |
| Jul 2, 2026 | $24.90 | $24.93 | $24.90 | $24.93 | +0.04% | 2,119 |
| Jul 1, 2026 | $24.95 | $24.95 | $24.92 | $24.92 | +0.32% | 2,217 |
| Jun 30, 2026 | $24.94 | $24.94 | $24.84 | $24.84 | -0.36% | 1,332 |
| Jun 29, 2026 | $24.90 | $24.95 | $24.90 | $24.93 | +0.12% | 1,305 |
| Jun 26, 2026 | $24.90 | $24.91 | $24.90 | $24.90 | 0.00% | 1,965 |
| Jun 25, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | +0.12% | 3,880 |
| Jun 24, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | -0.34% | 1,208 |
| Jun 23, 2026 | $24.95 | $24.96 | $24.94 | $24.96 | +0.06% | 2,775 |
| Jun 22, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | -0.07% | 1,383 |
| Jun 18, 2026 | $24.96 | $24.96 | $24.92 | $24.96 | -0.09% | 1,730 |
| Jun 17, 2026 | $24.95 | $25.00 | $24.95 | $24.98 | -0.12% | 1,141 |
| Jun 16, 2026 | $24.90 | $25.01 | $24.90 | $25.01 | +0.60% | 4,458 |
| Jun 15, 2026 | $24.85 | $24.98 | $24.85 | $24.86 | -0.20% | 1,802 |
| Jun 12, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | 432 |
| Jun 11, 2026 | $24.93 | $24.93 | $24.90 | $24.91 | -0.04% | 1,086 |
| Jun 10, 2026 | $24.95 | $24.95 | $24.89 | $24.92 | -0.12% | 1,463 |
| Jun 9, 2026 | $24.92 | $25.02 | $24.92 | $24.95 | -0.08% | 2,606 |
| Jun 8, 2026 | $24.95 | $25.04 | $24.95 | $24.97 | -0.32% | 1,334 |
| Jun 5, 2026 | $24.93 | $25.06 | $24.93 | $25.05 | +0.48% | 6,380 |
| Jun 4, 2026 | $25.01 | $25.23 | $24.92 | $24.93 | -0.20% | 6,791 |
| Jun 3, 2026 | $25.00 | $25.01 | $24.98 | $24.98 | -0.08% | 1,260 |
| Jun 2, 2026 | $25.01 | $25.01 | $25.00 | $25.00 | 0.00% | 647 |
| Jun 1, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.11% | 385 |
| May 29, 2026 | $24.98 | $24.98 | $24.96 | $24.97 | -0.03% | 9,591 |
| May 28, 2026 | $24.94 | $24.99 | $24.94 | $24.98 | +0.03% | 815 |
| May 27, 2026 | $24.92 | $24.97 | $24.92 | $24.97 | +0.09% | 442 |
| May 26, 2026 | $24.92 | $24.98 | $24.92 | $24.95 | +0.12% | 5,716 |
| May 22, 2026 | $24.88 | $24.98 | $24.88 | $24.92 | -0.10% | 878 |
| May 21, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.10% | 1,124 |
| May 20, 2026 | $24.92 | $25.00 | $24.87 | $24.92 | +0.03% | 6,279 |
| May 19, 2026 | $24.93 | $24.98 | $24.91 | $24.91 | -0.09% | 5,577 |
| May 18, 2026 | $24.93 | $24.94 | $24.93 | $24.93 | +0.07% | 2,359 |
| May 15, 2026 | $24.91 | $25.02 | $24.91 | $24.92 | -0.18% | 1,258 |
| May 14, 2026 | $24.90 | $24.96 | $24.90 | $24.96 | +0.24% | 3,573 |
| May 13, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | +0.10% | 354 |
| May 12, 2026 | $24.87 | $24.98 | $24.86 | $24.88 | -0.58% | 6,130 |
| May 11, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.00% | 0 |
| May 8, 2026 | $24.98 | $25.02 | $24.98 | $25.02 | -0.02% | 3,636 |
| May 7, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.10% | 615 |
| May 6, 2026 | $24.95 | $25.03 | $24.95 | $25.00 | +0.08% | 8,078 |
| May 5, 2026 | $24.93 | $24.99 | $24.93 | $24.98 | +0.20% | 4,408 |
| May 4, 2026 | $24.93 | $24.95 | $24.93 | $24.93 | 0.00% | 2,577 |
| May 1, 2026 | $24.97 | $24.97 | $24.93 | $24.93 | -0.06% | 674 |
| Apr 30, 2026 | $24.91 | $24.97 | $24.91 | $24.95 | +0.18% | 2,210 |
| Apr 29, 2026 | $24.92 | $24.92 | $24.90 | $24.90 | -0.04% | 1,599 |
| Apr 28, 2026 | $24.90 | $24.92 | $24.90 | $24.91 | -0.10% | 829 |
| Apr 27, 2026 | $24.88 | $24.97 | $24.88 | $24.94 | +0.22% | 2,288 |
| Apr 24, 2026 | $24.88 | $24.93 | $24.88 | $24.88 | -0.16% | 3,104 |
| Apr 23, 2026 | $24.90 | $24.92 | $24.90 | $24.92 | -0.28% | 382 |
| Apr 22, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 168 |
| Apr 21, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | +0.08% | 1,150 |
| Apr 20, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | +0.01% | 377 |
| Apr 17, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | 166 |
| Apr 16, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | +0.00% | 131 |
| Apr 15, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | +0.11% | 456 |
| Apr 14, 2026 | $24.92 | $24.94 | $24.92 | $24.94 | +0.08% | 1,427 |
| Apr 13, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +0.08% | 777 |
| Apr 10, 2026 | $24.78 | $24.93 | $24.75 | $24.90 | -0.32% | 5,447 |
| Apr 9, 2026 | $25.40 | $25.40 | $24.90 | $24.98 | -3.63% | 6,323 |
| Apr 8, 2026 | $25.05 | $25.92 | $24.94 | $25.92 | +4.22% | 11,616 |
| Apr 7, 2026 | $24.85 | $24.92 | $24.85 | $24.87 | -0.02% | 1,372 |
| Apr 6, 2026 | $24.90 | $24.90 | $24.88 | $24.88 | -0.04% | 2,072 |
| Apr 2, 2026 | $24.85 | $24.89 | $24.85 | $24.89 | -0.14% | 633 |
| Apr 1, 2026 | $24.89 | $24.94 | $24.89 | $24.92 | +0.18% | 1,896 |
| Mar 31, 2026 | $24.81 | $24.90 | $24.81 | $24.88 | -0.06% | 2,164 |
| Mar 30, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 118 |
| Mar 27, 2026 | $24.91 | $24.91 | $24.89 | $24.89 | 0.00% | 3,477 |
| Mar 26, 2026 | $24.89 | $24.96 | $24.89 | $24.89 | -0.28% | 4,022 |
| Mar 25, 2026 | $25.08 | $25.08 | $24.89 | $24.96 | +0.08% | 4,895 |
| Mar 24, 2026 | $24.89 | $24.96 | $24.89 | $24.94 | -0.12% | 1,864 |
| Mar 23, 2026 | $24.97 | $24.97 | $24.81 | $24.97 | 0.00% | 3,214 |
| Mar 20, 2026 | $24.97 | $24.97 | $24.81 | $24.97 | +0.04% | 3,795 |
| Mar 19, 2026 | $24.81 | $24.96 | $24.80 | $24.96 | +0.36% | 3,668 |
| Mar 18, 2026 | $24.79 | $24.96 | $24.79 | $24.87 | -0.21% | 11,353 |
| Mar 17, 2026 | $24.80 | $24.96 | $24.80 | $24.92 | +0.50% | 24,184 |
| Mar 16, 2026 | $24.75 | $24.84 | $24.75 | $24.80 | -0.09% | 6,383 |
| Mar 13, 2026 | $24.80 | $24.84 | $24.76 | $24.82 | +0.17% | 6,241 |
| Mar 12, 2026 | $24.80 | $24.80 | $24.78 | $24.78 | 0.00% | 1,453 |
| Mar 11, 2026 | $24.80 | $24.83 | $24.78 | $24.78 | -0.40% | 1,487 |
| Mar 10, 2026 | $24.85 | $24.88 | $24.84 | $24.88 | -0.07% | 2,677 |
| Mar 9, 2026 | $24.80 | $24.90 | $24.80 | $24.90 | +0.76% | 3,241 |
| Mar 6, 2026 | $24.71 | $24.75 | $24.70 | $24.71 | -0.08% | 8,828 |
| Mar 5, 2026 | $24.78 | $24.78 | $24.72 | $24.73 | -0.32% | 3,502 |
| Mar 4, 2026 | $24.85 | $24.85 | $24.71 | $24.81 | +0.40% | 1,160 |
| Mar 3, 2026 | $24.80 | $24.98 | $24.70 | $24.71 | -0.44% | 9,260 |
| Mar 2, 2026 | $24.90 | $24.93 | $24.82 | $24.82 | -0.32% | 6,525 |
| Feb 27, 2026 | $24.81 | $24.90 | $24.81 | $24.90 | +0.48% | 3,842 |
| Feb 26, 2026 | $24.79 | $24.83 | $24.74 | $24.78 | +0.08% | 3,081 |
| Feb 25, 2026 | $24.78 | $24.78 | $24.76 | $24.76 | -0.08% | 814 |
| Feb 24, 2026 | $24.72 | $24.81 | $24.72 | $24.78 | +0.00% | 2,806 |
| Feb 23, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +0.08% | 311 |
| Feb 20, 2026 | $24.74 | $24.76 | $24.72 | $24.76 | +0.20% | 1,290 |
| Feb 19, 2026 | $24.75 | $24.75 | $24.71 | $24.71 | -0.16% | 3,069 |
| Feb 18, 2026 | $24.73 | $24.89 | $24.73 | $24.75 | -0.08% | 1,988 |
| Feb 17, 2026 | $24.74 | $24.83 | $24.74 | $24.77 | +0.20% | 3,013 |
| Feb 13, 2026 | $24.73 | $24.73 | $24.72 | $24.72 | -0.08% | 812 |
| Feb 12, 2026 | $24.75 | $24.79 | $24.73 | $24.74 | +0.12% | 3,916 |
| Feb 11, 2026 | $24.90 | $24.90 | $24.71 | $24.71 | -0.56% | 14,339 |
| Feb 10, 2026 | $24.83 | $24.90 | $24.70 | $24.85 | -0.02% | 10,717 |
| Feb 9, 2026 | $24.79 | $24.85 | $24.79 | $24.85 | -0.19% | 2,362 |
| Feb 6, 2026 | $24.83 | $24.90 | $24.83 | $24.90 | +0.28% | 1,722 |
| Feb 5, 2026 | $24.87 | $24.87 | $24.82 | $24.83 | -0.14% | 2,384 |
| Feb 4, 2026 | $24.80 | $24.87 | $24.80 | $24.87 | +0.02% | 4,270 |
| Feb 3, 2026 | $24.83 | $24.88 | $24.83 | $24.86 | +0.14% | 2,349 |
| Feb 2, 2026 | $24.80 | $24.89 | $24.80 | $24.83 | -0.22% | 6,021 |
| Jan 30, 2026 | $24.75 | $24.88 | $24.75 | $24.88 | +0.40% | 10,975 |
| Jan 29, 2026 | $24.83 | $24.85 | $24.78 | $24.78 | +0.11% | 1,655 |
| Jan 28, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | 71 |
| Jan 27, 2026 | $24.76 | $24.76 | $24.75 | $24.75 | -0.19% | 1,286 |
| Jan 26, 2026 | $24.72 | $24.84 | $24.72 | $24.80 | +0.24% | 4,646 |
| Jan 23, 2026 | $24.79 | $24.83 | $24.74 | $24.74 | -0.08% | 3,357 |
| Jan 22, 2026 | $24.79 | $24.80 | $24.70 | $24.76 | +0.04% | 6,259 |
| Jan 21, 2026 | $24.78 | $24.78 | $24.70 | $24.75 | -0.11% | 4,645 |
| Jan 20, 2026 | $24.74 | $24.78 | $24.74 | $24.78 | -0.01% | 2,108 |
| Jan 16, 2026 | $24.78 | $24.82 | $24.68 | $24.78 | 0.00% | 10,501 |
| Jan 15, 2026 | $24.80 | $24.85 | $24.73 | $24.78 | +0.20% | 9,700 |
| Jan 14, 2026 | $24.66 | $24.78 | $24.63 | $24.73 | +0.28% | 13,655 |
| Jan 13, 2026 | $24.67 | $24.67 | $24.66 | $24.66 | +0.03% | 1,589 |
| Jan 12, 2026 | $24.67 | $24.67 | $24.61 | $24.65 | -0.27% | 9,656 |
| Jan 9, 2026 | $24.70 | $24.72 | $24.70 | $24.72 | +0.04% | 1,415 |
| Jan 8, 2026 | $24.68 | $24.75 | $24.68 | $24.71 | +0.16% | 3,092 |
| Jan 7, 2026 | $24.68 | $24.68 | $24.64 | $24.67 | -0.04% | 3,297 |
| Jan 6, 2026 | $24.67 | $24.68 | $24.67 | $24.68 | -0.00% | 968 |
| Jan 5, 2026 | $24.68 | $24.68 | $24.63 | $24.68 | +0.04% | 4,902 |
| Jan 2, 2026 | $24.65 | $24.67 | $24.61 | $24.67 | +0.24% | 5,573 |
| Dec 31, 2025 | $24.63 | $24.66 | $24.58 | $24.61 | -0.08% | 5,541 |
| Dec 30, 2025 | $24.62 | $24.63 | $24.60 | $24.63 | -0.00% | 6,842 |
| Dec 29, 2025 | $24.62 | $24.63 | $24.58 | $24.63 | +0.24% | 2,109 |
| Dec 26, 2025 | $24.58 | $24.60 | $24.57 | $24.57 | 0.00% | 11,266 |
| Dec 24, 2025 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 46 |
| Dec 23, 2025 | $24.60 | $24.62 | $24.57 | $24.57 | -0.12% | 4,999 |
| Dec 22, 2025 | $24.62 | $24.66 | $24.57 | $24.60 | +0.04% | 21,154 |
| Dec 19, 2025 | $24.60 | $24.63 | $24.59 | $24.59 | -0.08% | 15,028 |
| Dec 18, 2025 | $24.62 | $24.64 | $24.60 | $24.61 | +0.04% | 5,648 |
| Dec 17, 2025 | $24.63 | $24.64 | $24.60 | $24.60 | 0.00% | 3,139 |
| Dec 16, 2025 | $24.63 | $24.64 | $24.58 | $24.60 | 0.00% | 6,430 |
| Dec 15, 2025 | $24.69 | $24.69 | $24.58 | $24.60 | -0.36% | 6,052 |
| Dec 12, 2025 | $24.69 | $24.69 | $24.62 | $24.69 | 0.00% | 3,089 |
| Dec 11, 2025 | $24.55 | $24.69 | $24.55 | $24.69 | -0.04% | 5,050 |
| Dec 10, 2025 | $24.61 | $24.70 | $24.61 | $24.70 | +0.28% | 1,024 |
| Dec 9, 2025 | $24.61 | $24.63 | $24.61 | $24.63 | +0.16% | 1,366 |
| Dec 8, 2025 | $24.70 | $24.70 | $24.59 | $24.59 | -0.45% | 5,088 |
| Dec 5, 2025 | $24.73 | $24.73 | $24.68 | $24.70 | +0.12% | 4,874 |
| Dec 4, 2025 | $24.67 | $24.67 | $24.67 | $24.67 | -0.08% | 929 |
| Dec 3, 2025 | $24.66 | $24.69 | $24.66 | $24.69 | +0.14% | 3,888 |
| Dec 2, 2025 | $24.69 | $24.72 | $24.66 | $24.66 | +0.05% | 4,360 |
| Dec 1, 2025 | $24.65 | $24.70 | $24.64 | $24.64 | -0.24% | 2,013 |
| Nov 28, 2025 | $24.63 | $24.70 | $24.61 | $24.70 | +0.28% | 5,725 |
| Nov 26, 2025 | $24.66 | $24.66 | $24.60 | $24.63 | -0.40% | 8,784 |
| Nov 25, 2025 | $24.72 | $24.73 | $24.63 | $24.73 | +0.37% | 1,210 |
| Nov 24, 2025 | $24.62 | $24.68 | $24.62 | $24.64 | -0.20% | 4,450 |
| Nov 21, 2025 | $24.69 | $24.69 | $24.69 | $24.69 | +0.02% | 215 |
| Nov 20, 2025 | $24.61 | $24.75 | $24.61 | $24.69 | +0.01% | 2,018 |
| Nov 19, 2025 | $24.68 | $24.68 | $24.68 | $24.68 | -0.27% | 420 |
| Nov 18, 2025 | $24.70 | $24.75 | $24.70 | $24.75 | +0.41% | 2,387 |
| Nov 17, 2025 | $24.73 | $24.73 | $24.61 | $24.65 | +0.13% | 7,691 |
| Nov 14, 2025 | $24.60 | $24.62 | $24.60 | $24.62 | -0.66% | 1,526 |
| Nov 13, 2025 | $24.70 | $24.78 | $24.66 | $24.78 | +0.40% | 5,740 |
| Nov 12, 2025 | $24.70 | $24.70 | $24.68 | $24.68 | +0.06% | 440 |
| Nov 11, 2025 | $24.66 | $24.67 | $24.66 | $24.67 | +0.02% | 752 |
| Nov 10, 2025 | $24.54 | $24.70 | $24.54 | $24.66 | -0.36% | 1,200 |
| Nov 7, 2025 | $24.68 | $24.75 | $24.68 | $24.75 | 0.00% | 2,024 |
| Nov 6, 2025 | $24.72 | $24.75 | $24.67 | $24.75 | +0.40% | 2,129 |
| Nov 5, 2025 | $24.74 | $24.81 | $24.65 | $24.65 | +0.13% | 2,849 |
| Nov 4, 2025 | $24.59 | $24.62 | $24.59 | $24.62 | -0.12% | 287 |
| Nov 3, 2025 | $24.62 | $24.65 | $24.60 | $24.65 | +0.12% | 5,222 |
| Oct 31, 2025 | $24.74 | $24.74 | $24.62 | $24.62 | -0.32% | 6,032 |
| Oct 30, 2025 | $24.74 | $24.74 | $24.60 | $24.70 | 0.00% | 5,381 |
| Oct 29, 2025 | $24.62 | $24.70 | $24.60 | $24.70 | +0.12% | 1,974 |
| Oct 28, 2025 | $24.66 | $24.70 | $24.58 | $24.67 | -0.04% | 2,839 |
| Oct 27, 2025 | $24.58 | $24.68 | $24.58 | $24.68 | +0.41% | 774 |
| Oct 24, 2025 | $24.58 | $24.63 | $24.57 | $24.58 | +0.04% | 1,932 |
| Oct 23, 2025 | $24.67 | $24.67 | $24.57 | $24.57 | -0.04% | 2,049 |
| Oct 22, 2025 | $24.65 | $24.68 | $24.58 | $24.58 | -0.00% | 1,864 |
| Oct 21, 2025 | $24.53 | $24.58 | $24.53 | $24.58 | +0.04% | 400 |
| Oct 20, 2025 | $24.64 | $24.64 | $24.52 | $24.57 | -0.12% | 3,193 |
| Oct 17, 2025 | $24.62 | $24.62 | $24.58 | $24.60 | -0.08% | 1,695 |
| Oct 16, 2025 | $24.68 | $24.68 | $24.62 | $24.62 | – | 1,750 |
Seasonality
EICA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 0.9% | -0.5% | 0.2% | 0.5% | 0.0% | 0.3% | 1.1% | -0.8% | 0.5% | 1.5% | 0.8% |
| Months up | 3 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 4 of 5 |
| 2026 | 1.5% | 0.5% | 0.3% | 0.7% | 0.5% | -0.1% | 0.9% | 0.5% | 0.4% | 0.5% | ||
| 2025 | 1.6% | 0.9% | 0.9% | -0.2% | 1.2% | 0.7% | 1.1% | 0.4% | 1.0% | 0.3% | 0.7% | 0.1% |
| 2024 | 1.2% | 1.2% | 0.2% | -0.4% | 0.6% | 0.1% | 1.4% | 1.0% | 1.5% | 0.4% | 1.4% | -0.8% |
| 2023 | -0.8% | 2.1% | -1.8% | 1.8% | 0.3% | -0.2% | 0.3% | -0.6% | -1.2% | -0.3% | 2.6% | 0.6% |
| 2022 | -1.7% | -0.0% | -2.2% | -0.9% | -0.1% | -0.4% | -2.2% | 4.3% | -5.9% | 1.5% | 3.5% | 2.4% |
| 2021 | -0.8% | 2.0% |