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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.47 | $17.47 | $16.98 | $17.18 | -1.04% | 76,494 |
| Oct 19, 2026 | $17.56 | $17.73 | $17.25 | $17.36 | -1.36% | 88,380 |
| Oct 12, 2026 | $17.90 | $17.93 | $17.57 | $17.60 | -1.62% | 76,832 |
| Oct 5, 2026 | $18.21 | $18.24 | $17.77 | $17.89 | -1.27% | 61,932 |
| Sep 28, 2026 | $17.88 | $18.34 | $17.75 | $18.12 | +2.46% | 74,303 |
| Sep 21, 2026 | $18.39 | $18.50 | $17.60 | $17.69 | -3.83% | 65,623 |
| Sep 14, 2026 | $18.24 | $18.50 | $18.05 | $18.39 | +0.82% | 51,954 |
| Sep 8, 2026 | $18.54 | $18.70 | $18.22 | $18.24 | -2.21% | 85,610 |
| Aug 31, 2026 | $18.65 | $18.70 | $18.50 | $18.65 | +0.71% | 56,120 |
| Aug 24, 2026 | $18.64 | $18.70 | $18.52 | $18.52 | -0.64% | 42,159 |
| Aug 17, 2026 | $18.57 | $18.69 | $18.40 | $18.64 | +0.65% | 78,657 |
| Aug 10, 2026 | $18.33 | $18.63 | $18.33 | $18.52 | +0.95% | 105,759 |
| Aug 3, 2026 | $18.33 | $18.50 | $18.17 | $18.35 | +0.47% | 73,463 |
| Jul 27, 2026 | $18.30 | $18.40 | $18.20 | $18.26 | -0.16% | 50,458 |
| Jul 20, 2026 | $18.46 | $18.50 | $18.22 | $18.29 | -0.83% | 30,648 |
| Jul 13, 2026 | $18.56 | $18.65 | $18.30 | $18.44 | -1.27% | 53,339 |
| Jul 6, 2026 | $18.70 | $18.70 | $18.42 | $18.68 | +0.03% | 49,283 |
| Jun 29, 2026 | $18.32 | $18.73 | $18.32 | $18.68 | +1.55% | 22,169 |
| Jun 22, 2026 | $18.46 | $18.53 | $18.30 | $18.39 | -0.92% | 75,219 |
| Jun 15, 2026 | $18.65 | $18.73 | $18.45 | $18.56 | -0.48% | 46,079 |
| Jun 8, 2026 | $18.52 | $18.73 | $18.39 | $18.65 | +0.38% | 33,810 |
| Jun 1, 2026 | $18.58 | $18.69 | $18.45 | $18.58 | -0.54% | 50,474 |
| May 26, 2026 | $18.60 | $18.70 | $18.48 | $18.68 | -0.10% | 36,504 |
| May 18, 2026 | $18.65 | $18.70 | $18.44 | $18.70 | 0.00% | 45,374 |
| May 11, 2026 | $19.14 | $19.14 | $18.54 | $18.70 | -2.50% | 39,941 |
| May 4, 2026 | $18.80 | $19.18 | $18.69 | $19.18 | +2.29% | 54,946 |
| Apr 27, 2026 | $18.59 | $18.87 | $18.58 | $18.75 | +1.17% | 40,573 |
| Apr 20, 2026 | $18.74 | $18.77 | $18.38 | $18.53 | -0.73% | 37,770 |
| Apr 13, 2026 | $18.17 | $18.80 | $18.17 | $18.67 | +2.08% | 64,588 |
| Apr 6, 2026 | $18.34 | $18.48 | $18.19 | $18.29 | -0.22% | 60,038 |
| Mar 30, 2026 | $18.07 | $18.44 | $18.07 | $18.33 | +1.22% | 43,326 |
| Mar 23, 2026 | $18.13 | $18.30 | $17.97 | $18.11 | -0.11% | 55,535 |
| Mar 16, 2026 | $18.08 | $18.39 | $17.61 | $18.13 | +0.39% | 159,131 |
| Mar 9, 2026 | $18.63 | $18.79 | $17.87 | $18.06 | -3.27% | 130,763 |
| Mar 2, 2026 | $18.67 | $18.78 | $18.61 | $18.67 | +0.38% | 44,268 |
| Feb 23, 2026 | $18.94 | $18.98 | $18.59 | $18.60 | -1.85% | 120,198 |
| Feb 17, 2026 | $19.35 | $19.37 | $18.76 | $18.95 | -2.47% | 203,224 |
| Feb 9, 2026 | $19.46 | $19.60 | $19.28 | $19.43 | -0.46% | 83,923 |
| Feb 2, 2026 | $19.70 | $19.79 | $19.40 | $19.52 | -1.05% | 69,328 |
| Jan 26, 2026 | $19.74 | $19.94 | $19.65 | $19.73 | -0.52% | 61,280 |
| Jan 20, 2026 | $19.86 | $19.95 | $19.72 | $19.83 | -0.16% | 44,329 |
| Jan 12, 2026 | $19.89 | $19.92 | $19.68 | $19.86 | -0.14% | 62,388 |
| Jan 5, 2026 | $19.93 | $19.93 | $19.75 | $19.89 | -0.20% | 68,421 |
| Dec 29, 2025 | $19.69 | $19.93 | $19.65 | $19.93 | +1.21% | 78,947 |
| Dec 22, 2025 | $19.62 | $19.74 | $19.55 | $19.69 | +0.47% | 73,544 |
| Dec 15, 2025 | $19.21 | $19.63 | $19.12 | $19.60 | +2.08% | 111,323 |
| Dec 8, 2025 | $19.56 | $19.60 | $19.11 | $19.20 | -1.43% | 122,042 |
| Dec 1, 2025 | $19.38 | $19.53 | $19.37 | $19.48 | -0.00% | 44,522 |
| Nov 24, 2025 | $19.40 | $19.65 | $19.38 | $19.48 | +0.52% | 48,911 |
| Nov 17, 2025 | $19.47 | $19.64 | $19.37 | $19.38 | -0.69% | 50,180 |
| Nov 10, 2025 | $19.62 | $19.62 | $19.40 | $19.52 | -0.73% | 44,533 |
| Nov 3, 2025 | $19.58 | $19.70 | $19.50 | $19.66 | +0.36% | 39,710 |
| Oct 27, 2025 | $19.70 | $19.74 | $19.45 | $19.59 | -0.51% | 57,245 |
| Oct 20, 2025 | $19.67 | $19.70 | $19.41 | $19.69 | +0.72% | 47,108 |
| Oct 13, 2025 | $19.56 | $19.66 | $19.25 | $19.55 | +0.15% | 82,314 |
| Oct 6, 2025 | $19.65 | $19.77 | $19.51 | $19.52 | -0.41% | 54,779 |
| Sep 29, 2025 | $19.45 | $19.62 | $19.28 | $19.60 | +0.82% | 85,124 |
| Sep 22, 2025 | $19.60 | $19.65 | $19.42 | $19.44 | -0.92% | 43,798 |
| Sep 15, 2025 | $19.79 | $19.79 | $19.50 | $19.62 | -0.56% | 95,146 |
| Sep 8, 2025 | $19.70 | $19.84 | $19.60 | $19.73 | +0.47% | 133,494 |
| Sep 2, 2025 | $19.72 | $19.85 | $19.60 | $19.64 | +0.09% | 77,033 |
| Aug 25, 2025 | $19.39 | $19.68 | $19.22 | $19.62 | +1.34% | 47,869 |
| Aug 18, 2025 | $19.21 | $19.45 | $19.21 | $19.36 | +0.83% | 95,381 |
| Aug 11, 2025 | $19.19 | $19.35 | $19.18 | $19.20 | -0.72% | 92,482 |
| Aug 4, 2025 | $19.66 | $19.68 | $19.19 | $19.34 | -1.68% | 106,872 |
| Jul 28, 2025 | $19.68 | $19.75 | $19.51 | $19.67 | +0.12% | 56,706 |
| Jul 21, 2025 | $19.65 | $19.78 | $19.49 | $19.65 | +0.08% | 53,569 |
| Jul 14, 2025 | $19.81 | $19.85 | $19.58 | $19.63 | -1.26% | 69,750 |
| Jul 7, 2025 | $19.97 | $20.00 | $19.75 | $19.88 | -0.60% | 101,225 |
| Jun 30, 2025 | $19.50 | $20.09 | $19.49 | $20.00 | +2.62% | 122,677 |
| Jun 23, 2025 | $19.10 | $19.50 | $19.01 | $19.49 | +2.47% | 92,295 |
| Jun 16, 2025 | $19.00 | $19.15 | $18.91 | $19.02 | -0.02% | 49,906 |
| Jun 9, 2025 | $19.22 | $19.32 | $19.00 | $19.02 | -0.71% | 55,397 |
| Jun 2, 2025 | $19.07 | $19.16 | $18.98 | $19.16 | +0.56% | 54,518 |
| May 27, 2025 | $18.85 | $19.08 | $18.66 | $19.05 | +1.23% | 72,123 |
| May 19, 2025 | $18.73 | $18.84 | $18.53 | $18.82 | +0.23% | 91,341 |
| May 12, 2025 | $18.81 | $19.00 | $18.56 | $18.78 | -0.63% | 96,342 |
| May 5, 2025 | $18.95 | $19.06 | $18.64 | $18.90 | -0.26% | 81,288 |
| Apr 28, 2025 | $19.01 | $19.09 | $18.85 | $18.95 | -0.26% | 97,343 |
| Apr 21, 2025 | $18.42 | $19.16 | $18.41 | $19.00 | +3.20% | 144,957 |
| Apr 14, 2025 | $18.34 | $18.72 | $18.13 | $18.41 | +1.15% | 96,262 |
| Apr 7, 2025 | $18.95 | $19.20 | $18.09 | $18.20 | -5.16% | 161,909 |
| Mar 31, 2025 | $19.97 | $20.00 | $19.01 | $19.19 | -3.95% | 112,904 |
| Mar 24, 2025 | $20.08 | $20.10 | $19.90 | $19.98 | -0.74% | 86,814 |
| Mar 17, 2025 | $19.91 | $20.13 | $19.74 | $20.13 | +1.35% | 161,044 |
| Mar 10, 2025 | $20.13 | $20.14 | $19.70 | $19.86 | -1.34% | 93,388 |
| Mar 3, 2025 | $20.13 | $20.20 | $20.03 | $20.13 | -0.10% | 61,029 |
| Feb 24, 2025 | $20.07 | $20.25 | $20.01 | $20.15 | +0.50% | 91,207 |
| Feb 18, 2025 | $20.01 | $20.08 | $19.90 | $20.05 | +0.25% | 58,718 |
| Feb 10, 2025 | $19.99 | $20.04 | $19.84 | $20.00 | -0.35% | 63,923 |
| Feb 3, 2025 | $19.84 | $20.20 | $19.70 | $20.07 | +1.62% | 119,929 |
| Jan 27, 2025 | $19.91 | $19.98 | $19.72 | $19.75 | -0.80% | 88,662 |
| Jan 21, 2025 | $19.91 | $19.97 | $19.80 | $19.91 | +0.66% | 78,292 |
| Jan 13, 2025 | $19.55 | $19.96 | $19.47 | $19.78 | +0.61% | 88,520 |
| Jan 6, 2025 | $19.83 | $19.84 | $19.55 | $19.66 | -0.71% | 128,069 |
| Dec 30, 2024 | $19.65 | $19.92 | $19.40 | $19.80 | +0.92% | 193,625 |
| Dec 23, 2024 | $19.74 | $19.76 | $19.52 | $19.62 | -0.61% | 154,802 |
| Dec 16, 2024 | $20.24 | $20.29 | $19.68 | $19.74 | -2.52% | 195,619 |
| Dec 9, 2024 | $20.29 | $20.42 | $20.19 | $20.25 | -0.20% | 96,523 |
| Dec 2, 2024 | $19.86 | $20.37 | $19.76 | $20.29 | +2.47% | 291,805 |
| Nov 25, 2024 | $19.89 | $19.95 | $19.74 | $19.80 | -0.35% | 199,088 |
| Nov 18, 2024 | $19.83 | $19.96 | $19.80 | $19.87 | +0.35% | 265,872 |
| Nov 11, 2024 | $20.24 | $20.27 | $19.77 | $19.80 | -2.17% | 149,135 |
| Nov 4, 2024 | $19.93 | $20.32 | $19.84 | $20.24 | +1.76% | 226,914 |
| Oct 28, 2024 | $19.94 | $20.05 | $19.85 | $19.89 | -0.05% | 228,835 |
| Oct 21, 2024 | $20.00 | $20.08 | $19.75 | $19.90 | -0.45% | 257,357 |
| Oct 14, 2024 | $19.40 | $20.00 | $19.39 | $19.99 | +2.94% | 487,475 |
| Oct 7, 2024 | $19.45 | $19.55 | $19.35 | $19.42 | -0.15% | 150,460 |
| Sep 30, 2024 | $19.59 | $19.62 | $19.43 | $19.45 | -0.71% | 198,077 |
| Sep 23, 2024 | $19.66 | $19.74 | $19.53 | $19.59 | -0.15% | 174,709 |
| Sep 16, 2024 | $19.64 | $19.83 | $19.47 | $19.62 | -0.25% | 461,173 |
| Sep 9, 2024 | $19.54 | $19.68 | $19.48 | $19.67 | +1.03% | 205,035 |
| Sep 3, 2024 | $19.31 | $19.50 | $19.20 | $19.47 | +1.04% | 118,313 |
| Aug 26, 2024 | $19.16 | $19.39 | $19.16 | $19.27 | +1.00% | 274,601 |
| Aug 19, 2024 | $19.24 | $19.30 | $19.00 | $19.08 | -0.73% | 763,954 |
| Aug 12, 2024 | $19.42 | $19.42 | $18.91 | $19.22 | -1.33% | 377,085 |
| Aug 5, 2024 | $19.27 | $19.61 | $19.22 | $19.48 | +0.21% | 98,604 |
| Jul 29, 2024 | $19.49 | $19.65 | $19.40 | $19.44 | -0.15% | 132,830 |
| Jul 22, 2024 | $19.50 | $19.58 | $19.44 | $19.47 | -0.08% | 262,925 |
| Jul 15, 2024 | $19.45 | $19.56 | $19.45 | $19.49 | -0.28% | 69,457 |
| Jul 8, 2024 | $19.70 | $19.77 | $19.52 | $19.54 | -0.46% | 50,308 |
| Jul 1, 2024 | $19.55 | $19.63 | $19.44 | $19.63 | +0.56% | 34,199 |
| Jun 24, 2024 | $19.51 | $19.60 | $19.48 | $19.52 | -0.04% | 30,223 |
| Jun 17, 2024 | $19.59 | $19.59 | $19.40 | $19.53 | -0.01% | 43,391 |
| Jun 10, 2024 | $19.58 | $19.69 | $19.51 | $19.53 | -0.61% | 39,809 |
| Jun 3, 2024 | $19.60 | $19.65 | $19.51 | $19.65 | +0.54% | 70,494 |
| May 28, 2024 | $19.58 | $19.70 | $19.50 | $19.55 | -0.28% | 57,617 |
| May 20, 2024 | $19.77 | $19.84 | $19.52 | $19.60 | -1.21% | 49,107 |
| May 13, 2024 | $19.79 | $19.85 | $19.60 | $19.84 | +1.74% | 54,635 |
| May 6, 2024 | $19.61 | $19.86 | $19.44 | $19.50 | -0.34% | 33,870 |
| Apr 29, 2024 | $19.57 | $19.65 | $19.37 | $19.57 | +0.34% | 46,542 |
| Apr 22, 2024 | $19.60 | $19.66 | $19.40 | $19.50 | -0.91% | 44,206 |
| Apr 15, 2024 | $19.76 | $19.83 | $19.50 | $19.68 | -0.40% | 21,306 |
| Apr 8, 2024 | $20.10 | $20.12 | $19.68 | $19.76 | -1.54% | 25,827 |
| Apr 1, 2024 | $20.00 | $20.10 | $19.91 | $20.07 | +0.63% | 26,931 |
| Mar 25, 2024 | $19.95 | $20.02 | $19.91 | $19.94 | -0.03% | 25,302 |
| Mar 18, 2024 | $19.98 | $20.05 | $19.93 | $19.95 | -0.10% | 36,785 |
| Mar 11, 2024 | $20.16 | $20.25 | $19.96 | $19.97 | -0.94% | 21,336 |
| Mar 4, 2024 | $20.00 | $20.22 | $19.91 | $20.16 | +0.97% | 29,127 |
| Feb 26, 2024 | $20.10 | $20.10 | $19.92 | $19.97 | -0.56% | 43,406 |
| Feb 20, 2024 | $20.12 | $20.17 | $20.06 | $20.08 | -0.05% | 36,387 |
| Feb 12, 2024 | $20.16 | $20.29 | $20.00 | $20.09 | -0.20% | 27,996 |
| Feb 5, 2024 | $19.99 | $20.20 | $19.96 | $20.13 | +0.88% | 98,617 |
| Jan 29, 2024 | $20.31 | $20.39 | $19.95 | $19.96 | -1.70% | 247,531 |
| Jan 22, 2024 | $20.42 | $20.74 | $20.30 | $20.30 | -0.52% | 27,705 |
| Jan 16, 2024 | $20.25 | $20.49 | $20.18 | $20.41 | +1.02% | 26,551 |
| Jan 8, 2024 | $19.88 | $20.43 | $19.82 | $20.20 | +2.28% | 40,013 |
| Jan 2, 2024 | $19.80 | $19.80 | $19.68 | $19.75 | +0.22% | 6,869 |
| Dec 26, 2023 | $19.85 | $19.87 | $19.70 | $19.71 | +0.21% | 18,500 |
| Dec 18, 2023 | $19.58 | $19.94 | $19.50 | $19.67 | +0.54% | 20,725 |
| Dec 11, 2023 | $19.99 | $19.99 | $19.44 | $19.56 | -1.21% | 24,002 |
| Dec 4, 2023 | $19.73 | $19.93 | $19.56 | $19.80 | +0.76% | 14,211 |
| Nov 27, 2023 | $19.47 | $19.75 | $19.41 | $19.65 | +0.77% | 10,692 |
| Nov 20, 2023 | $19.60 | $19.67 | $19.20 | $19.50 | -0.41% | 12,004 |
| Nov 13, 2023 | $19.70 | $19.97 | $19.30 | $19.58 | -0.22% | 14,816 |
| Nov 6, 2023 | $19.90 | $19.90 | $19.42 | $19.62 | -1.29% | 18,384 |
| Oct 30, 2023 | $19.71 | $20.00 | $19.66 | $19.88 | +1.43% | 42,461 |
| Oct 23, 2023 | $19.60 | $19.98 | $19.40 | $19.60 | +1.24% | 4,803 |
| Oct 16, 2023 | $19.72 | $20.70 | $19.28 | $19.36 | -6.52% | 8,010 |
| Oct 9, 2023 | $19.98 | $20.71 | $19.75 | $20.71 | +3.91% | 2,366 |
| Oct 2, 2023 | $20.00 | $20.00 | $19.52 | $19.93 | -0.30% | 4,929 |
| Sep 25, 2023 | $19.76 | $20.71 | $19.56 | $19.99 | -0.05% | 6,075 |
| Sep 18, 2023 | $20.24 | $20.34 | $19.20 | $20.00 | -1.23% | 10,874 |
| Sep 11, 2023 | $20.60 | $20.60 | $20.00 | $20.25 | -1.79% | 11,703 |
| Sep 5, 2023 | $20.60 | $20.68 | $20.42 | $20.62 | +0.15% | 6,240 |
| Aug 28, 2023 | $20.61 | $20.65 | $20.45 | $20.59 | +0.64% | 2,582 |
| Aug 21, 2023 | $20.85 | $20.85 | $20.35 | $20.46 | -1.87% | 3,807 |
| Aug 14, 2023 | $21.00 | $21.00 | $20.51 | $20.85 | -0.60% | 4,825 |
| Aug 7, 2023 | $21.00 | $21.45 | $20.98 | $20.98 | +0.26% | 2,719 |
| Jul 31, 2023 | $20.65 | $21.00 | $20.65 | $20.92 | +1.08% | 11,292 |
| Jul 24, 2023 | $20.95 | $20.99 | $20.70 | $20.70 | -1.21% | 5,024 |
| Jul 17, 2023 | $21.33 | $21.38 | $20.95 | $20.95 | -1.76% | 12,274 |
| Jul 10, 2023 | $21.00 | $21.39 | $21.00 | $21.33 | +0.92% | 14,869 |
| Jul 3, 2023 | $20.87 | $21.15 | $20.67 | $21.13 | +1.20% | 7,181 |
| Jun 26, 2023 | $20.85 | $20.89 | $20.42 | $20.88 | -0.38% | 11,059 |
| Jun 20, 2023 | $21.05 | $21.07 | $20.35 | $20.96 | -0.43% | 6,875 |
| Jun 12, 2023 | $20.37 | $21.05 | $20.37 | $21.05 | +3.19% | 5,349 |
| Jun 5, 2023 | $20.38 | $21.45 | $20.38 | $20.40 | +0.57% | 5,933 |
| May 30, 2023 | $20.00 | $21.09 | $19.99 | $20.29 | +3.65% | 6,225 |
| May 22, 2023 | $19.52 | $19.99 | $19.40 | $19.57 | +0.36% | 2,897 |
| May 15, 2023 | $19.65 | $19.71 | $19.06 | $19.50 | -2.06% | 6,511 |
| May 8, 2023 | $20.16 | $20.25 | $19.50 | $19.91 | -1.92% | 4,992 |
| May 1, 2023 | $20.45 | $20.46 | $20.15 | $20.30 | -0.49% | 7,087 |
| Apr 24, 2023 | $20.06 | $20.55 | $20.06 | $20.40 | -0.73% | 3,050 |
| Apr 17, 2023 | $20.74 | $20.74 | $20.53 | $20.55 | -0.96% | 3,063 |
| Apr 10, 2023 | $20.80 | $21.02 | $20.19 | $20.75 | -0.29% | 10,292 |
| Apr 3, 2023 | $20.01 | $20.90 | $20.01 | $20.81 | +2.30% | 2,027 |
| Mar 27, 2023 | $19.97 | $20.34 | $19.86 | $20.34 | +2.12% | 11,705 |
| Mar 20, 2023 | $19.71 | $19.97 | $19.70 | $19.92 | +1.01% | 17,168 |
| Mar 13, 2023 | $21.00 | $21.16 | $19.72 | $19.72 | -6.10% | 15,880 |
| Mar 6, 2023 | $21.30 | $21.45 | $21.00 | $21.00 | -1.73% | 9,055 |
| Feb 27, 2023 | $21.47 | $21.47 | $21.25 | $21.37 | +0.15% | 4,909 |
| Feb 21, 2023 | $21.09 | $21.46 | $21.04 | $21.34 | +1.50% | 10,240 |
| Feb 13, 2023 | $21.00 | $21.21 | $20.85 | $21.02 | -0.87% | 8,409 |
| Feb 6, 2023 | $21.44 | $21.48 | $21.02 | $21.21 | -0.85% | 8,184 |
| Jan 30, 2023 | $20.80 | $21.66 | $20.80 | $21.39 | +2.63% | 10,358 |
| Jan 23, 2023 | $21.13 | $21.52 | $20.50 | $20.84 | -3.06% | 19,823 |
| Jan 17, 2023 | $22.25 | $22.25 | $21.12 | $21.50 | +3.51% | 14,511 |
| Jan 9, 2023 | $20.45 | $20.84 | $20.02 | $20.77 | +2.82% | 16,305 |
| Jan 3, 2023 | $19.85 | $20.64 | $19.60 | $20.20 | +3.05% | 17,670 |
| Dec 27, 2022 | $20.02 | $20.08 | $19.29 | $19.60 | -1.58% | 7,273 |
| Dec 19, 2022 | $19.86 | $20.24 | $19.20 | $19.92 | +0.69% | 35,291 |
| Dec 12, 2022 | $20.33 | $20.62 | $19.77 | $19.78 | -4.07% | 20,573 |
| Dec 5, 2022 | $21.08 | $21.09 | $20.50 | $20.62 | -1.56% | 10,001 |
| Nov 28, 2022 | $20.98 | $21.20 | $19.79 | $20.95 | -2.66% | 27,476 |
| Nov 21, 2022 | $21.36 | $21.60 | $20.90 | $21.52 | +5.40% | 5,939 |
| Nov 14, 2022 | $21.10 | $21.88 | $20.23 | $20.42 | +1.06% | 8,838 |
| Nov 7, 2022 | $19.25 | $20.31 | $19.08 | $20.20 | +3.59% | 10,485 |
| Oct 31, 2022 | $19.11 | $20.40 | $18.85 | $19.50 | +2.09% | 21,636 |
| Oct 24, 2022 | $18.94 | $19.70 | $18.64 | $19.10 | -0.53% | 15,283 |
| Oct 17, 2022 | $19.00 | $19.60 | $19.00 | $19.20 | +1.01% | 4,073 |
| Oct 10, 2022 | $22.10 | $22.10 | $19.01 | $19.01 | -13.98% | 12,169 |
| Oct 3, 2022 | $21.71 | $22.30 | $21.71 | $22.10 | +3.27% | 2,219 |
| Sep 26, 2022 | $22.01 | $22.40 | $21.14 | $21.40 | -0.51% | 9,665 |
| Sep 19, 2022 | $23.52 | $23.52 | $20.85 | $21.51 | -8.47% | 11,889 |
| Sep 12, 2022 | $23.54 | $23.70 | $23.50 | $23.50 | -0.47% | 4,587 |
| Sep 6, 2022 | $23.37 | $23.65 | $23.37 | $23.61 | +1.11% | 6,252 |
| Aug 29, 2022 | $23.27 | $23.49 | $23.26 | $23.35 | +0.28% | 4,763 |
| Aug 22, 2022 | $23.19 | $23.29 | $23.07 | $23.29 | +1.07% | 2,583 |
| Aug 15, 2022 | $23.07 | $23.44 | $22.85 | $23.04 | -0.96% | 18,298 |
| Aug 8, 2022 | $23.05 | $23.44 | $22.86 | $23.26 | +1.02% | 7,304 |
| Aug 1, 2022 | $22.85 | $23.24 | $22.82 | $23.03 | +0.88% | 16,319 |
| Jul 25, 2022 | $22.46 | $22.87 | $22.19 | $22.83 | +2.61% | 7,920 |
| Jul 18, 2022 | $21.79 | $22.28 | $21.60 | $22.25 | +2.46% | 18,076 |
| Jul 11, 2022 | $21.80 | $21.97 | $21.41 | $21.72 | -0.39% | 9,455 |
| Jul 5, 2022 | $21.95 | $21.95 | $21.57 | $21.80 | +0.93% | 9,195 |
| Jun 27, 2022 | $21.66 | $21.94 | $21.30 | $21.60 | -0.69% | 34,631 |
| Jun 21, 2022 | $21.71 | $21.98 | $21.53 | $21.75 | -0.02% | 15,095 |
| Jun 13, 2022 | $22.86 | $22.92 | $21.53 | $21.76 | -5.33% | 36,527 |
| Jun 6, 2022 | $23.10 | $23.22 | $22.89 | $22.98 | -0.35% | 10,397 |
| May 31, 2022 | $22.99 | $23.22 | $22.86 | $23.06 | +0.87% | 2,927 |
| May 23, 2022 | $22.25 | $23.03 | $22.20 | $22.86 | +2.42% | 8,161 |
| May 16, 2022 | $22.39 | $22.60 | $22.15 | $22.32 | -0.13% | 14,170 |
| May 9, 2022 | $22.60 | $22.92 | $22.18 | $22.35 | -1.11% | 19,470 |
| May 2, 2022 | $22.55 | $23.18 | $22.49 | $22.60 | -0.96% | 16,417 |
| Apr 25, 2022 | $23.00 | $23.25 | $22.55 | $22.82 | -0.35% | 34,004 |
| Apr 18, 2022 | $22.72 | $23.65 | $22.50 | $22.90 | +1.10% | 34,033 |
| Apr 11, 2022 | $24.27 | $24.27 | $22.38 | $22.65 | -6.91% | 53,700 |
| Apr 4, 2022 | $24.76 | $24.82 | $23.95 | $24.33 | -1.74% | 42,380 |
| Mar 28, 2022 | $24.78 | $24.83 | $24.50 | $24.76 | +0.16% | 20,931 |
| Mar 21, 2022 | $24.75 | $24.94 | $24.50 | $24.72 | -0.80% | 13,233 |
| Mar 14, 2022 | $24.59 | $24.97 | $24.55 | $24.92 | +0.93% | 17,724 |
| Mar 7, 2022 | $24.55 | $24.85 | $24.36 | $24.69 | +0.57% | 31,354 |
| Feb 28, 2022 | $24.75 | $25.05 | $24.27 | $24.55 | -0.89% | 32,725 |
| Feb 22, 2022 | $24.95 | $24.97 | $24.34 | $24.77 | -0.92% | 19,546 |
| Feb 14, 2022 | $24.96 | $25.03 | $24.60 | $25.00 | +0.11% | 22,880 |
| Feb 7, 2022 | $24.98 | $24.99 | $24.73 | $24.97 | -0.51% | 25,379 |
| Jan 31, 2022 | $25.04 | $25.25 | $24.80 | $25.10 | +0.40% | 35,075 |
| Jan 24, 2022 | $25.08 | $25.26 | $24.60 | $25.00 | -0.40% | 32,097 |
| Jan 18, 2022 | $25.13 | $25.27 | $25.06 | $25.10 | -0.44% | 80,403 |
| Jan 10, 2022 | $24.95 | $25.30 | $24.85 | $25.21 | +0.84% | 33,818 |
| Jan 3, 2022 | $24.65 | $25.14 | $24.45 | $25.00 | +1.01% | 61,336 |
| Dec 27, 2021 | $24.68 | $24.88 | $24.46 | $24.75 | +0.94% | 48,650 |
| Dec 20, 2021 | $24.50 | $24.55 | $24.38 | $24.52 | +0.08% | 33,926 |
| Dec 13, 2021 | $24.56 | $24.79 | $24.35 | $24.50 | -0.16% | 54,359 |
| Dec 6, 2021 | $24.60 | $24.70 | $24.44 | $24.54 | -0.24% | 97,480 |
| Nov 29, 2021 | $24.70 | $24.84 | $24.40 | $24.60 | -0.00% | 139,190 |
| Nov 22, 2021 | $24.47 | $24.85 | $24.47 | $24.60 | – | 72,308 |
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% |