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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.28 | $18.32 | $16.98 | $17.18 | -6.27% | 322,134 |
| Sep 2026 | $18.50 | $18.70 | $17.60 | $18.33 | -1.61% | 293,413 |
| Aug 2026 | $18.33 | $18.70 | $18.17 | $18.63 | +2.03% | 321,739 |
| Jul 2026 | $18.60 | $18.73 | $18.20 | $18.26 | -1.80% | 194,027 |
| Jun 2026 | $18.58 | $18.73 | $18.30 | $18.60 | -0.46% | 217,452 |
| May 2026 | $18.66 | $19.18 | $18.44 | $18.68 | -0.16% | 184,664 |
| Apr 2026 | $18.40 | $18.87 | $18.17 | $18.71 | +2.24% | 213,059 |
| Mar 2026 | $18.67 | $18.79 | $17.61 | $18.30 | -1.61% | 415,034 |
| Feb 2026 | $19.70 | $19.79 | $18.59 | $18.60 | -5.71% | 476,673 |
| Jan 2026 | $19.88 | $19.95 | $19.65 | $19.73 | -0.47% | 250,337 |
| Dec 2025 | $19.38 | $19.86 | $19.11 | $19.82 | +1.75% | 416,459 |
| Nov 2025 | $19.58 | $19.70 | $19.37 | $19.48 | -0.56% | 183,334 |
| Oct 2025 | $19.47 | $19.77 | $19.25 | $19.59 | +1.14% | 284,061 |
| Sep 2025 | $19.72 | $19.85 | $19.28 | $19.37 | -1.27% | 391,980 |
| Aug 2025 | $19.66 | $19.69 | $19.18 | $19.62 | -0.20% | 352,136 |
| Jul 2025 | $19.72 | $20.09 | $19.49 | $19.66 | -0.25% | 367,784 |
| Jun 2025 | $19.07 | $19.78 | $18.91 | $19.71 | +3.44% | 278,727 |
| May 2025 | $19.00 | $19.08 | $18.53 | $19.05 | +0.50% | 394,936 |
| Apr 2025 | $19.97 | $20.00 | $18.09 | $18.96 | -5.01% | 538,205 |
| Mar 2025 | $20.13 | $20.20 | $19.70 | $19.96 | -0.94% | 423,603 |
| Feb 2025 | $19.84 | $20.25 | $19.70 | $20.15 | +2.03% | 333,777 |
| Jan 2025 | $19.60 | $19.98 | $19.47 | $19.75 | +1.13% | 486,030 |
| Dec 2024 | $19.86 | $20.42 | $19.40 | $19.53 | -1.36% | 829,887 |
| Nov 2024 | $19.95 | $20.32 | $19.74 | $19.80 | -0.65% | 870,470 |
| Oct 2024 | $19.57 | $20.08 | $19.35 | $19.93 | +1.94% | 1,261,732 |
| Sep 2024 | $19.31 | $19.83 | $19.20 | $19.55 | +1.45% | 990,241 |
| Aug 2024 | $19.58 | $19.61 | $18.91 | $19.27 | -1.38% | 1,572,964 |
| Jul 2024 | $19.55 | $19.77 | $19.44 | $19.54 | +0.10% | 490,999 |
| Jun 2024 | $19.60 | $19.69 | $19.40 | $19.52 | -0.13% | 183,917 |
| May 2024 | $19.51 | $19.86 | $19.44 | $19.55 | +0.80% | 227,379 |
| Apr 2024 | $20.00 | $20.12 | $19.37 | $19.39 | -2.78% | 132,662 |
| Mar 2024 | $20.05 | $20.25 | $19.91 | $19.94 | +0.01% | 120,354 |
| Feb 2024 | $20.19 | $20.29 | $19.93 | $19.94 | -1.03% | 258,364 |
| Jan 2024 | $19.80 | $20.74 | $19.68 | $20.15 | +2.25% | 288,907 |
| Dec 2023 | $19.73 | $19.99 | $19.44 | $19.71 | -0.22% | 79,141 |
| Nov 2023 | $20.00 | $20.00 | $19.20 | $19.75 | +0.45% | 94,123 |
| Oct 2023 | $20.00 | $20.71 | $19.28 | $19.66 | -1.64% | 22,639 |
| Sep 2023 | $20.60 | $20.71 | $19.20 | $19.99 | -2.49% | 36,140 |
| Aug 2023 | $21.00 | $21.45 | $20.35 | $20.50 | -1.82% | 18,767 |
| Jul 2023 | $20.87 | $21.39 | $20.65 | $20.88 | 0.00% | 44,558 |
| Jun 2023 | $20.00 | $21.45 | $20.00 | $20.88 | +4.45% | 32,423 |
| May 2023 | $20.45 | $21.09 | $19.06 | $19.99 | -2.01% | 24,505 |
| Apr 2023 | $20.01 | $21.02 | $20.01 | $20.40 | +0.28% | 18,432 |
| Mar 2023 | $21.47 | $21.47 | $19.70 | $20.34 | -4.27% | 56,898 |
| Feb 2023 | $21.02 | $21.66 | $20.85 | $21.25 | +1.32% | 34,878 |
| Jan 2023 | $19.85 | $22.25 | $19.60 | $20.97 | +7.00% | 72,441 |
| Dec 2022 | $20.77 | $21.17 | $19.20 | $19.60 | -3.49% | 84,800 |
| Nov 2022 | $19.69 | $21.88 | $18.85 | $20.31 | +3.94% | 61,574 |
| Oct 2022 | $21.71 | $22.30 | $18.64 | $19.54 | -8.69% | 34,882 |
| Sep 2022 | $23.42 | $23.70 | $20.85 | $21.40 | -8.15% | 33,381 |
| Aug 2022 | $22.85 | $23.49 | $22.82 | $23.30 | +2.06% | 48,279 |
| Jul 2022 | $21.82 | $22.87 | $21.41 | $22.83 | +5.40% | 46,424 |
| Jun 2022 | $22.86 | $23.22 | $21.30 | $21.66 | -5.25% | 95,973 |
| May 2022 | $22.55 | $23.18 | $22.15 | $22.86 | +0.18% | 60,044 |
| Apr 2022 | $24.75 | $24.82 | $22.38 | $22.82 | -7.87% | 165,589 |
| Mar 2022 | $24.75 | $25.05 | $24.27 | $24.77 | +0.12% | 110,398 |
| Feb 2022 | $25.12 | $25.25 | $24.34 | $24.74 | -0.96% | 100,823 |
| Jan 2022 | $24.65 | $25.30 | $24.45 | $24.98 | +0.93% | 213,808 |
| Dec 2021 | $24.68 | $24.88 | $24.35 | $24.75 | 0.00% | 362,725 |
| Nov 2021 | $24.47 | $24.85 | $24.47 | $24.75 | – | 83,188 |
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% |