Eagle Point Credit Co (ECC.PD) stock
ECC.PDNYSEFiscal year ends December 31Also trades as ECC, ECCC, ECCU, ECCV
$17.18−0.02 (-0.12%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.18
-0.12% on the day
52-week range
$16.98 – $19.95
-13.9% from the high
Change over 52 weeks
-11.8%
From $19.48 on Oct 30, 2025
Average volume
13,083
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.18 | $17.18 | $16.98 | $17.18 | -0.12% | 31,287 |
| Oct 29, 2026 | $17.25 | $17.26 | $17.14 | $17.20 | -0.35% | 19,125 |
| Oct 28, 2026 | $17.28 | $17.31 | $17.25 | $17.26 | -0.23% | 5,022 |
| Oct 27, 2026 | $17.27 | $17.40 | $17.27 | $17.30 | -0.32% | 8,027 |
| Oct 26, 2026 | $17.47 | $17.47 | $17.25 | $17.36 | -0.03% | 13,033 |
| Oct 23, 2026 | $17.50 | $17.50 | $17.26 | $17.36 | +0.06% | 10,813 |
| Oct 22, 2026 | $17.55 | $17.55 | $17.25 | $17.35 | -0.17% | 31,541 |
| Oct 21, 2026 | $17.73 | $17.73 | $17.38 | $17.38 | +0.35% | 9,052 |
| Oct 20, 2026 | $17.40 | $17.48 | $17.31 | $17.32 | -0.74% | 12,269 |
| Oct 19, 2026 | $17.56 | $17.68 | $17.30 | $17.45 | -0.85% | 24,705 |
| Oct 16, 2026 | $17.61 | $17.80 | $17.57 | $17.60 | -1.12% | 17,001 |
| Oct 15, 2026 | $17.90 | $17.90 | $17.60 | $17.80 | +1.31% | 13,004 |
| Oct 14, 2026 | $17.70 | $17.70 | $17.57 | $17.57 | -0.85% | 15,695 |
| Oct 13, 2026 | $17.86 | $17.89 | $17.62 | $17.72 | -1.12% | 19,964 |
| Oct 12, 2026 | $17.90 | $17.93 | $17.78 | $17.92 | +0.17% | 11,168 |
| Oct 9, 2026 | $17.89 | $17.91 | $17.77 | $17.89 | -0.33% | 24,913 |
| Oct 8, 2026 | $17.97 | $17.97 | $17.83 | $17.95 | -0.11% | 11,314 |
| Oct 7, 2026 | $18.15 | $18.20 | $17.95 | $17.97 | -1.21% | 14,441 |
| Oct 6, 2026 | $18.16 | $18.24 | $18.15 | $18.19 | +0.06% | 8,066 |
| Oct 5, 2026 | $18.21 | $18.21 | $18.11 | $18.18 | +0.33% | 3,198 |
| Oct 2, 2026 | $18.23 | $18.23 | $18.00 | $18.12 | -0.60% | 9,791 |
| Oct 1, 2026 | $18.28 | $18.32 | $18.15 | $18.23 | -0.55% | 8,705 |
| Sep 30, 2026 | $17.92 | $18.34 | $17.81 | $18.33 | +2.98% | 36,201 |
| Sep 29, 2026 | $17.92 | $17.92 | $17.75 | $17.80 | -0.28% | 9,434 |
| Sep 28, 2026 | $17.88 | $17.93 | $17.80 | $17.85 | +0.93% | 10,172 |
| Sep 25, 2026 | $17.90 | $18.06 | $17.60 | $17.69 | -2.02% | 18,611 |
| Sep 24, 2026 | $18.03 | $18.24 | $17.90 | $18.05 | -0.28% | 4,975 |
| Sep 23, 2026 | $18.20 | $18.30 | $17.95 | $18.10 | -0.93% | 13,137 |
| Sep 22, 2026 | $18.23 | $18.35 | $18.18 | $18.27 | +0.38% | 15,108 |
| Sep 21, 2026 | $18.39 | $18.50 | $18.15 | $18.20 | -1.03% | 13,792 |
| Sep 18, 2026 | $18.22 | $18.50 | $18.07 | $18.39 | +0.44% | 16,454 |
| Sep 17, 2026 | $18.25 | $18.31 | $18.13 | $18.31 | +0.83% | 6,604 |
| Sep 16, 2026 | $18.10 | $18.25 | $18.05 | $18.16 | -0.11% | 11,561 |
| Sep 15, 2026 | $18.27 | $18.27 | $18.15 | $18.18 | -0.71% | 11,162 |
| Sep 14, 2026 | $18.24 | $18.35 | $18.23 | $18.31 | +0.38% | 6,173 |
| Sep 11, 2026 | $18.29 | $18.41 | $18.24 | $18.24 | -0.27% | 37,188 |
| Sep 10, 2026 | $18.45 | $18.64 | $18.22 | $18.29 | -1.53% | 19,053 |
| Sep 9, 2026 | $18.57 | $18.62 | $18.56 | $18.58 | -0.27% | 24,262 |
| Sep 8, 2026 | $18.54 | $18.70 | $18.54 | $18.63 | -0.14% | 5,107 |
| Sep 4, 2026 | $18.65 | $18.70 | $18.56 | $18.65 | +0.01% | 9,243 |
| Sep 3, 2026 | $18.60 | $18.68 | $18.56 | $18.65 | -0.03% | 6,164 |
| Sep 2, 2026 | $18.70 | $18.70 | $18.61 | $18.66 | -0.08% | 12,366 |
| Sep 1, 2026 | $18.50 | $18.68 | $18.50 | $18.67 | +0.21% | 6,646 |
| Aug 31, 2026 | $18.65 | $18.68 | $18.51 | $18.63 | +0.59% | 21,701 |
| Aug 28, 2026 | $18.68 | $18.68 | $18.52 | $18.52 | -0.86% | 7,945 |
| Aug 27, 2026 | $18.67 | $18.70 | $18.67 | $18.68 | +0.05% | 7,213 |
| Aug 26, 2026 | $18.70 | $18.70 | $18.64 | $18.67 | -0.05% | 3,485 |
| Aug 25, 2026 | $18.66 | $18.70 | $18.66 | $18.68 | +0.11% | 11,885 |
| Aug 24, 2026 | $18.64 | $18.67 | $18.64 | $18.66 | +0.11% | 11,631 |
| Aug 21, 2026 | $18.62 | $18.69 | $18.62 | $18.64 | +0.05% | 25,671 |
| Aug 20, 2026 | $18.61 | $18.67 | $18.59 | $18.63 | +0.11% | 11,143 |
| Aug 19, 2026 | $18.49 | $18.64 | $18.48 | $18.61 | +1.03% | 18,725 |
| Aug 18, 2026 | $18.58 | $18.59 | $18.40 | $18.42 | -0.54% | 15,486 |
| Aug 17, 2026 | $18.57 | $18.60 | $18.45 | $18.52 | 0.00% | 7,632 |
| Aug 14, 2026 | $18.48 | $18.60 | $18.44 | $18.52 | +0.43% | 11,598 |
| Aug 13, 2026 | $18.41 | $18.46 | $18.41 | $18.44 | +0.44% | 9,807 |
| Aug 12, 2026 | $18.51 | $18.57 | $18.36 | $18.36 | -0.81% | 7,971 |
| Aug 11, 2026 | $18.49 | $18.52 | $18.46 | $18.51 | -0.27% | 15,677 |
| Aug 10, 2026 | $18.33 | $18.63 | $18.33 | $18.56 | +1.17% | 60,706 |
| Aug 7, 2026 | $18.32 | $18.39 | $18.32 | $18.35 | +0.19% | 20,833 |
| Aug 6, 2026 | $18.37 | $18.37 | $18.21 | $18.31 | +0.22% | 24,590 |
| Aug 5, 2026 | $18.39 | $18.39 | $18.25 | $18.27 | 0.00% | 7,407 |
| Aug 4, 2026 | $18.25 | $18.36 | $18.25 | $18.27 | +0.38% | 6,673 |
| Aug 3, 2026 | $18.33 | $18.50 | $18.17 | $18.20 | -0.33% | 13,960 |
| Jul 31, 2026 | $18.30 | $18.34 | $18.24 | $18.26 | +0.11% | 9,400 |
| Jul 30, 2026 | $18.25 | $18.25 | $18.22 | $18.24 | +0.22% | 14,172 |
| Jul 29, 2026 | $18.27 | $18.40 | $18.20 | $18.20 | -0.73% | 9,669 |
| Jul 28, 2026 | $18.35 | $18.39 | $18.32 | $18.33 | +0.46% | 4,906 |
| Jul 27, 2026 | $18.30 | $18.35 | $18.20 | $18.25 | -0.22% | 12,311 |
| Jul 24, 2026 | $18.24 | $18.30 | $18.24 | $18.29 | +0.22% | 1,969 |
| Jul 23, 2026 | $18.36 | $18.37 | $18.22 | $18.25 | -0.92% | 13,200 |
| Jul 22, 2026 | $18.50 | $18.50 | $18.40 | $18.42 | -0.16% | 3,313 |
| Jul 21, 2026 | $18.36 | $18.46 | $18.36 | $18.45 | +0.44% | 7,595 |
| Jul 20, 2026 | $18.46 | $18.50 | $18.37 | $18.37 | -0.40% | 4,571 |
| Jul 17, 2026 | $18.40 | $18.52 | $18.39 | $18.44 | +0.03% | 6,925 |
| Jul 16, 2026 | $18.49 | $18.51 | $18.37 | $18.44 | +0.05% | 4,844 |
| Jul 15, 2026 | $18.45 | $18.52 | $18.30 | $18.43 | -0.49% | 18,949 |
| Jul 14, 2026 | $18.41 | $18.57 | $18.40 | $18.52 | +0.22% | 14,307 |
| Jul 13, 2026 | $18.56 | $18.65 | $18.45 | $18.48 | -1.07% | 8,314 |
| Jul 10, 2026 | $18.70 | $18.70 | $18.52 | $18.68 | 0.00% | 20,965 |
| Jul 9, 2026 | $18.56 | $18.70 | $18.56 | $18.68 | +0.32% | 15,520 |
| Jul 8, 2026 | $18.61 | $18.66 | $18.52 | $18.62 | +0.35% | 3,673 |
| Jul 7, 2026 | $18.53 | $18.56 | $18.42 | $18.55 | +0.13% | 2,913 |
| Jul 6, 2026 | $18.70 | $18.70 | $18.47 | $18.53 | -0.77% | 6,212 |
| Jul 2, 2026 | $18.73 | $18.73 | $18.66 | $18.68 | -0.13% | 3,765 |
| Jul 1, 2026 | $18.60 | $18.71 | $18.60 | $18.70 | +0.56% | 6,534 |
| Jun 30, 2026 | $18.58 | $18.73 | $18.39 | $18.60 | +0.46% | 5,995 |
| Jun 29, 2026 | $18.32 | $18.58 | $18.32 | $18.51 | +0.65% | 5,875 |
| Jun 26, 2026 | $18.30 | $18.48 | $18.30 | $18.39 | +0.30% | 14,686 |
| Jun 25, 2026 | $18.38 | $18.39 | $18.30 | $18.34 | -0.14% | 19,576 |
| Jun 24, 2026 | $18.47 | $18.47 | $18.30 | $18.36 | -0.22% | 8,625 |
| Jun 23, 2026 | $18.36 | $18.47 | $18.32 | $18.40 | -0.11% | 18,398 |
| Jun 22, 2026 | $18.46 | $18.53 | $18.36 | $18.42 | -0.75% | 13,934 |
| Jun 18, 2026 | $18.47 | $18.70 | $18.47 | $18.56 | +0.62% | 10,804 |
| Jun 17, 2026 | $18.65 | $18.72 | $18.45 | $18.45 | -1.13% | 18,371 |
| Jun 16, 2026 | $18.65 | $18.73 | $18.60 | $18.66 | +0.05% | 8,672 |
| Jun 15, 2026 | $18.65 | $18.67 | $18.55 | $18.65 | -0.03% | 8,232 |
| Jun 12, 2026 | $18.57 | $18.69 | $18.55 | $18.65 | +0.48% | 3,599 |
| Jun 11, 2026 | $18.58 | $18.73 | $18.55 | $18.56 | -0.11% | 7,644 |
| Jun 10, 2026 | $18.39 | $18.69 | $18.39 | $18.58 | +0.11% | 12,436 |
| Jun 9, 2026 | $18.54 | $18.64 | $18.54 | $18.56 | +0.05% | 3,862 |
| Jun 8, 2026 | $18.52 | $18.60 | $18.52 | $18.55 | -0.16% | 6,269 |
| Jun 5, 2026 | $18.60 | $18.60 | $18.51 | $18.58 | -0.11% | 6,452 |
| Jun 4, 2026 | $18.45 | $18.62 | $18.45 | $18.60 | +0.59% | 20,038 |
| Jun 3, 2026 | $18.69 | $18.69 | $18.45 | $18.49 | -0.75% | 7,881 |
| Jun 2, 2026 | $18.68 | $18.68 | $18.52 | $18.63 | -0.27% | 2,862 |
| Jun 1, 2026 | $18.58 | $18.69 | $18.58 | $18.68 | +0.00% | 13,241 |
| May 29, 2026 | $18.70 | $18.70 | $18.48 | $18.68 | -0.10% | 18,376 |
| May 28, 2026 | $18.65 | $18.70 | $18.65 | $18.70 | +0.40% | 3,867 |
| May 27, 2026 | $18.60 | $18.63 | $18.53 | $18.63 | +0.30% | 6,065 |
| May 26, 2026 | $18.60 | $18.69 | $18.56 | $18.57 | -0.70% | 8,196 |
| May 22, 2026 | $18.50 | $18.70 | $18.47 | $18.70 | +1.08% | 7,254 |
| May 21, 2026 | $18.67 | $18.67 | $18.44 | $18.50 | -0.27% | 10,773 |
| May 20, 2026 | $18.59 | $18.67 | $18.50 | $18.55 | -0.16% | 11,178 |
| May 19, 2026 | $18.67 | $18.67 | $18.58 | $18.58 | -0.32% | 3,875 |
| May 18, 2026 | $18.65 | $18.68 | $18.53 | $18.64 | -0.32% | 12,294 |
| May 15, 2026 | $18.75 | $18.79 | $18.70 | $18.70 | -0.64% | 3,056 |
| May 14, 2026 | $18.90 | $18.90 | $18.54 | $18.82 | -0.42% | 16,052 |
| May 13, 2026 | $18.95 | $19.00 | $18.80 | $18.90 | -0.53% | 4,045 |
| May 12, 2026 | $18.90 | $19.10 | $18.90 | $19.00 | -0.68% | 2,787 |
| May 11, 2026 | $19.14 | $19.14 | $19.05 | $19.13 | -0.26% | 14,001 |
| May 8, 2026 | $18.90 | $19.18 | $18.90 | $19.18 | +0.95% | 12,634 |
| May 7, 2026 | $18.75 | $19.00 | $18.70 | $19.00 | +1.50% | 20,045 |
| May 6, 2026 | $18.71 | $18.80 | $18.71 | $18.72 | +0.11% | 5,371 |
| May 5, 2026 | $18.84 | $18.84 | $18.69 | $18.70 | 0.00% | 3,641 |
| May 4, 2026 | $18.80 | $18.82 | $18.70 | $18.70 | -0.27% | 13,255 |
| May 1, 2026 | $18.66 | $18.80 | $18.65 | $18.75 | +0.21% | 7,899 |
| Apr 30, 2026 | $18.75 | $18.87 | $18.66 | $18.71 | +0.05% | 16,762 |
| Apr 29, 2026 | $18.61 | $18.70 | $18.61 | $18.70 | +0.32% | 4,624 |
| Apr 28, 2026 | $18.60 | $18.65 | $18.58 | $18.64 | -0.11% | 4,639 |
| Apr 27, 2026 | $18.59 | $18.66 | $18.58 | $18.66 | +0.69% | 6,649 |
| Apr 24, 2026 | $18.62 | $18.62 | $18.50 | $18.53 | -0.23% | 3,908 |
| Apr 23, 2026 | $18.77 | $18.77 | $18.38 | $18.58 | -0.24% | 4,340 |
| Apr 22, 2026 | $18.51 | $18.73 | $18.51 | $18.62 | -0.08% | 13,112 |
| Apr 21, 2026 | $18.64 | $18.73 | $18.57 | $18.64 | -0.13% | 6,399 |
| Apr 20, 2026 | $18.74 | $18.74 | $18.52 | $18.66 | -0.05% | 10,011 |
| Apr 17, 2026 | $18.51 | $18.80 | $18.51 | $18.67 | +0.92% | 5,947 |
| Apr 16, 2026 | $18.51 | $18.54 | $18.46 | $18.50 | 0.00% | 22,458 |
| Apr 15, 2026 | $18.39 | $18.50 | $18.39 | $18.50 | +0.79% | 5,884 |
| Apr 14, 2026 | $18.30 | $18.48 | $18.21 | $18.36 | +0.03% | 15,894 |
| Apr 13, 2026 | $18.17 | $18.35 | $18.17 | $18.35 | +0.33% | 14,405 |
| Apr 10, 2026 | $18.25 | $18.35 | $18.19 | $18.29 | -0.22% | 9,425 |
| Apr 9, 2026 | $18.35 | $18.40 | $18.29 | $18.33 | -0.11% | 12,829 |
| Apr 8, 2026 | $18.30 | $18.48 | $18.29 | $18.35 | +0.33% | 9,613 |
| Apr 7, 2026 | $18.26 | $18.36 | $18.26 | $18.29 | -0.08% | 14,251 |
| Apr 6, 2026 | $18.34 | $18.44 | $18.26 | $18.31 | -0.14% | 13,920 |
| Apr 2, 2026 | $18.40 | $18.41 | $18.33 | $18.33 | -0.38% | 12,757 |
| Apr 1, 2026 | $18.40 | $18.40 | $18.33 | $18.40 | +0.55% | 5,232 |
| Mar 31, 2026 | $18.21 | $18.44 | $18.21 | $18.30 | +0.49% | 10,253 |
| Mar 30, 2026 | $18.07 | $18.29 | $18.07 | $18.21 | +0.55% | 15,084 |
| Mar 27, 2026 | $18.09 | $18.19 | $17.97 | $18.11 | +0.42% | 15,055 |
| Mar 26, 2026 | $18.06 | $18.15 | $18.01 | $18.04 | +0.03% | 7,154 |
| Mar 25, 2026 | $18.09 | $18.09 | $18.01 | $18.03 | -0.33% | 13,033 |
| Mar 24, 2026 | $18.16 | $18.16 | $18.05 | $18.09 | -0.44% | 10,668 |
| Mar 23, 2026 | $18.13 | $18.30 | $18.13 | $18.17 | +0.22% | 9,625 |
| Mar 20, 2026 | $18.20 | $18.20 | $18.00 | $18.13 | -0.38% | 7,884 |
| Mar 19, 2026 | $18.03 | $18.25 | $18.03 | $18.20 | +0.28% | 13,244 |
| Mar 18, 2026 | $18.17 | $18.24 | $18.11 | $18.15 | -0.38% | 8,886 |
| Mar 17, 2026 | $18.15 | $18.28 | $18.10 | $18.22 | +1.22% | 36,005 |
| Mar 16, 2026 | $18.08 | $18.39 | $17.61 | $18.00 | -0.33% | 93,112 |
| Mar 13, 2026 | $18.21 | $18.28 | $17.87 | $18.06 | -2.42% | 71,058 |
| Mar 12, 2026 | $18.79 | $18.79 | $18.38 | $18.51 | -0.92% | 26,424 |
| Mar 11, 2026 | $18.66 | $18.76 | $18.66 | $18.68 | -0.21% | 7,795 |
| Mar 10, 2026 | $18.70 | $18.75 | $18.65 | $18.72 | +0.23% | 7,656 |
| Mar 9, 2026 | $18.63 | $18.70 | $18.50 | $18.68 | +0.04% | 17,830 |
| Mar 6, 2026 | $18.72 | $18.75 | $18.62 | $18.67 | -0.27% | 7,618 |
| Mar 5, 2026 | $18.74 | $18.76 | $18.65 | $18.72 | -0.11% | 10,079 |
| Mar 4, 2026 | $18.63 | $18.76 | $18.63 | $18.74 | +0.43% | 7,047 |
| Mar 3, 2026 | $18.78 | $18.78 | $18.61 | $18.66 | -0.11% | 5,705 |
| Mar 2, 2026 | $18.67 | $18.78 | $18.61 | $18.68 | +0.43% | 13,819 |
| Feb 27, 2026 | $18.72 | $18.75 | $18.59 | $18.60 | -0.73% | 25,661 |
| Feb 26, 2026 | $18.77 | $18.77 | $18.67 | $18.74 | -0.18% | 26,322 |
| Feb 25, 2026 | $18.75 | $18.98 | $18.75 | $18.77 | -0.58% | 21,679 |
| Feb 24, 2026 | $18.87 | $18.93 | $18.83 | $18.88 | +0.05% | 18,209 |
| Feb 23, 2026 | $18.94 | $18.95 | $18.80 | $18.87 | -0.42% | 28,327 |
| Feb 20, 2026 | $18.94 | $19.07 | $18.91 | $18.95 | -0.24% | 37,215 |
| Feb 19, 2026 | $19.00 | $19.02 | $18.85 | $19.00 | -0.02% | 35,953 |
| Feb 18, 2026 | $19.12 | $19.15 | $18.76 | $19.00 | -1.30% | 92,300 |
| Feb 17, 2026 | $19.35 | $19.37 | $19.20 | $19.25 | -0.93% | 37,756 |
| Feb 13, 2026 | $19.37 | $19.44 | $19.30 | $19.43 | +0.31% | 14,339 |
| Feb 12, 2026 | $19.48 | $19.48 | $19.28 | $19.37 | -0.21% | 17,258 |
| Feb 11, 2026 | $19.54 | $19.56 | $19.37 | $19.41 | -0.77% | 18,518 |
| Feb 10, 2026 | $19.41 | $19.60 | $19.32 | $19.56 | +0.46% | 15,658 |
| Feb 9, 2026 | $19.46 | $19.47 | $19.40 | $19.47 | -0.26% | 18,150 |
| Feb 6, 2026 | $19.40 | $19.56 | $19.40 | $19.52 | +0.57% | 3,725 |
| Feb 5, 2026 | $19.50 | $19.70 | $19.41 | $19.41 | -0.82% | 16,465 |
| Feb 4, 2026 | $19.60 | $19.71 | $19.57 | $19.57 | -0.48% | 13,425 |
| Feb 3, 2026 | $19.68 | $19.79 | $19.58 | $19.67 | -0.29% | 16,137 |
| Feb 2, 2026 | $19.70 | $19.75 | $19.67 | $19.72 | -0.03% | 19,576 |
| Jan 30, 2026 | $19.89 | $19.89 | $19.72 | $19.73 | -0.42% | 12,305 |
| Jan 29, 2026 | $19.80 | $19.87 | $19.75 | $19.81 | -0.68% | 22,902 |
| Jan 28, 2026 | $19.77 | $19.94 | $19.77 | $19.94 | +0.33% | 5,916 |
| Jan 27, 2026 | $19.76 | $19.90 | $19.76 | $19.88 | +0.40% | 7,846 |
| Jan 26, 2026 | $19.74 | $19.80 | $19.65 | $19.80 | -0.15% | 12,311 |
| Jan 23, 2026 | $19.72 | $19.95 | $19.72 | $19.83 | +0.10% | 15,988 |
| Jan 22, 2026 | $19.81 | $19.82 | $19.79 | $19.81 | +0.05% | 9,504 |
| Jan 21, 2026 | $19.83 | $19.84 | $19.75 | $19.80 | -0.20% | 9,549 |
| Jan 20, 2026 | $19.86 | $19.88 | $19.83 | $19.84 | -0.11% | 9,288 |
| Jan 16, 2026 | $19.88 | $19.89 | $19.84 | $19.86 | -0.07% | 3,117 |
| Jan 15, 2026 | $19.73 | $19.90 | $19.68 | $19.87 | +0.46% | 14,568 |
| Jan 14, 2026 | $19.80 | $19.90 | $19.76 | $19.78 | -0.36% | 20,354 |
| Jan 13, 2026 | $19.86 | $19.89 | $19.78 | $19.86 | -0.33% | 10,779 |
| Jan 12, 2026 | $19.89 | $19.92 | $19.78 | $19.92 | +0.15% | 13,570 |
| Jan 9, 2026 | $19.88 | $19.89 | $19.85 | $19.89 | +0.25% | 14,666 |
| Jan 8, 2026 | $19.80 | $19.87 | $19.78 | $19.84 | +0.13% | 16,217 |
| Jan 7, 2026 | $19.88 | $19.89 | $19.82 | $19.82 | -0.08% | 4,570 |
| Jan 6, 2026 | $19.90 | $19.90 | $19.82 | $19.83 | -0.15% | 12,084 |
| Jan 5, 2026 | $19.93 | $19.93 | $19.75 | $19.86 | -0.35% | 20,884 |
| Jan 2, 2026 | $19.88 | $19.93 | $19.85 | $19.93 | +0.55% | 13,919 |
| Dec 31, 2025 | $19.75 | $19.86 | $19.71 | $19.82 | +0.41% | 26,546 |
| Dec 30, 2025 | $19.72 | $19.75 | $19.69 | $19.74 | +0.20% | 16,598 |
| Dec 29, 2025 | $19.69 | $19.72 | $19.65 | $19.70 | +0.04% | 21,884 |
| Dec 26, 2025 | $19.70 | $19.72 | $19.65 | $19.69 | -0.06% | 6,161 |
| Dec 24, 2025 | $19.69 | $19.72 | $19.69 | $19.71 | +0.08% | 12,984 |
| Dec 23, 2025 | $19.60 | $19.74 | $19.60 | $19.69 | +0.46% | 25,133 |
| Dec 22, 2025 | $19.62 | $19.67 | $19.55 | $19.60 | 0.00% | 29,266 |
| Dec 19, 2025 | $19.55 | $19.63 | $19.55 | $19.60 | +0.15% | 13,540 |
| Dec 18, 2025 | $19.49 | $19.57 | $19.49 | $19.57 | +0.20% | 5,727 |
| Dec 17, 2025 | $19.46 | $19.60 | $19.43 | $19.53 | +0.10% | 17,691 |
| Dec 16, 2025 | $19.15 | $19.52 | $19.15 | $19.51 | +1.51% | 62,088 |
| Dec 15, 2025 | $19.21 | $19.22 | $19.12 | $19.22 | +0.10% | 12,277 |
| Dec 12, 2025 | $19.18 | $19.21 | $19.11 | $19.20 | +0.05% | 18,712 |
| Dec 11, 2025 | $19.29 | $19.29 | $19.13 | $19.19 | -0.93% | 30,790 |
| Dec 10, 2025 | $19.38 | $19.40 | $19.33 | $19.37 | 0.00% | 10,869 |
| Dec 9, 2025 | $19.35 | $19.41 | $19.27 | $19.37 | +0.31% | 33,315 |
| Dec 8, 2025 | $19.56 | $19.60 | $19.26 | $19.31 | -0.87% | 28,356 |
| Dec 5, 2025 | $19.47 | $19.53 | $19.46 | $19.48 | -0.10% | 10,149 |
| Dec 4, 2025 | $19.52 | $19.52 | $19.44 | $19.50 | -0.05% | 5,013 |
| Dec 3, 2025 | $19.46 | $19.51 | $19.44 | $19.51 | +0.26% | 3,520 |
| Dec 2, 2025 | $19.41 | $19.52 | $19.39 | $19.46 | +0.21% | 8,649 |
| Dec 1, 2025 | $19.38 | $19.50 | $19.37 | $19.42 | -0.31% | 17,191 |
| Nov 28, 2025 | $19.50 | $19.63 | $19.41 | $19.48 | -0.15% | 12,650 |
| Nov 26, 2025 | $19.50 | $19.65 | $19.50 | $19.51 | +0.05% | 14,874 |
| Nov 25, 2025 | $19.45 | $19.54 | $19.39 | $19.50 | +0.41% | 14,272 |
| Nov 24, 2025 | $19.40 | $19.50 | $19.38 | $19.42 | +0.21% | 7,115 |
| Nov 21, 2025 | $19.40 | $19.42 | $19.38 | $19.38 | -0.30% | 9,149 |
| Nov 20, 2025 | $19.51 | $19.51 | $19.38 | $19.44 | -0.09% | 10,518 |
| Nov 19, 2025 | $19.37 | $19.64 | $19.37 | $19.46 | +0.32% | 10,032 |
| Nov 18, 2025 | $19.45 | $19.45 | $19.37 | $19.39 | -0.28% | 11,838 |
| Nov 17, 2025 | $19.47 | $19.51 | $19.41 | $19.45 | -0.34% | 8,643 |
| Nov 14, 2025 | $19.56 | $19.59 | $19.40 | $19.52 | -0.22% | 10,428 |
| Nov 13, 2025 | $19.62 | $19.62 | $19.48 | $19.56 | -0.31% | 3,133 |
| Nov 12, 2025 | $19.58 | $19.62 | $19.58 | $19.62 | +0.37% | 7,718 |
| Nov 11, 2025 | $19.51 | $19.56 | $19.49 | $19.55 | +0.19% | 8,285 |
| Nov 10, 2025 | $19.62 | $19.62 | $19.51 | $19.51 | -0.76% | 14,969 |
| Nov 7, 2025 | $19.60 | $19.67 | $19.58 | $19.66 | +0.36% | 5,072 |
| Nov 6, 2025 | $19.55 | $19.61 | $19.55 | $19.59 | -0.23% | 5,608 |
| Nov 5, 2025 | $19.70 | $19.70 | $19.60 | $19.64 | -0.07% | 7,454 |
| Nov 4, 2025 | $19.65 | $19.65 | $19.60 | $19.65 | +0.18% | 7,063 |
| Nov 3, 2025 | $19.58 | $19.68 | $19.50 | $19.62 | +0.13% | 14,513 |
| Oct 31, 2025 | $19.61 | $19.64 | $19.45 | $19.59 | +0.59% | 6,050 |
| Oct 30, 2025 | $19.58 | $19.74 | $19.47 | $19.48 | -0.48% | 18,230 |
| Oct 29, 2025 | $19.50 | $19.69 | $19.49 | $19.57 | +0.01% | 4,646 |
| Oct 28, 2025 | $19.56 | $19.63 | $19.50 | $19.57 | -0.26% | 16,522 |
| Oct 27, 2025 | $19.70 | $19.70 | $19.55 | $19.62 | -0.36% | 11,797 |
| Oct 24, 2025 | $19.63 | $19.70 | $19.61 | $19.69 | +0.77% | 21,609 |
| Oct 23, 2025 | $19.50 | $19.55 | $19.50 | $19.54 | +0.10% | 5,316 |
| Oct 22, 2025 | $19.50 | $19.59 | $19.48 | $19.52 | -0.31% | 2,763 |
| Oct 21, 2025 | $19.65 | $19.65 | $19.41 | $19.58 | +0.28% | 8,680 |
| Oct 20, 2025 | $19.67 | $19.67 | $19.49 | $19.53 | – | 8,740 |
Seasonality
ECC.PD 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 | 2.7% | -0.3% | -0.8% | -1.9% | 0.6% | 1.1% | 1.4% | 0.8% | -1.7% | -2.0% | 1.7% | -0.1% |
| Months up | 5 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 4 of 4 | 2 of 5 |
| 2026 | 0.2% | -5.0% | -0.9% | 3.0% | 0.6% | 0.3% | -1.1% | 2.8% | -0.9% | -5.5% | ||
| 2025 | 1.9% | 2.7% | -0.2% | -4.3% | 1.2% | 4.2% | 0.5% | 0.5% | -0.6% | 1.9% | 0.2% | 2.5% |
| 2024 | 3.0% | -0.3% | 0.7% | -2.1% | 1.5% | 0.6% | 0.8% | -0.7% | 2.2% | 2.7% | 0.0% | -0.7% |
| 2023 | 7.7% | 2.0% | -3.6% | 1.0% | -1.3% | 5.2% | 0.7% | -1.2% | -1.8% | -0.9% | 1.9% | 0.5% |
| 2022 | 0.9% | -1.0% | 0.1% | -7.3% | 0.8% | -4.7% | 6.1% | 2.7% | -7.6% | -8.1% | 4.7% | -2.8% |
| 2021 | 0.0% |