Eagle Point Credit Co (ECCC) stock
ECCCNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCU, ECCV
$24.30−0.20 (-0.82%)
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
$24.30
-0.82% on the day
52-week range
$22.48 – $25.50
-4.7% from the high
Change over 52 weeks
+4.2%
From $23.32 on Oct 30, 2025
Average volume
2,563
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.51 | $25.29 | $22.48 | $24.30 | -2.70% | 58,080 |
| Sep 2026 | $25.30 | $25.30 | $24.43 | $24.98 | -0.50% | 40,432 |
| Aug 2026 | $24.97 | $25.50 | $24.60 | $25.10 | +0.80% | 86,326 |
| Jul 2026 | $25.00 | $25.08 | $24.60 | $24.90 | -0.24% | 41,070 |
| Jun 2026 | $24.80 | $25.10 | $24.12 | $24.96 | +0.44% | 85,595 |
| May 2026 | $24.91 | $24.91 | $23.46 | $24.85 | +0.36% | 246,561 |
| Apr 2026 | $24.76 | $24.92 | $23.92 | $24.76 | +0.73% | 102,293 |
| Mar 2026 | $24.75 | $24.79 | $23.26 | $24.58 | -0.69% | 131,478 |
| Feb 2026 | $24.50 | $24.89 | $23.99 | $24.75 | +0.69% | 114,237 |
| Jan 2026 | $24.90 | $24.90 | $23.87 | $24.58 | -0.93% | 95,442 |
| Dec 2025 | $23.56 | $25.00 | $23.55 | $24.81 | +5.31% | 229,977 |
| Nov 2025 | $23.31 | $23.75 | $23.02 | $23.56 | +1.51% | 64,219 |
| Oct 2025 | $23.60 | $24.70 | $23.11 | $23.21 | -1.44% | 70,736 |
| Sep 2025 | $23.32 | $23.85 | $23.25 | $23.55 | +0.99% | 63,823 |
| Aug 2025 | $23.66 | $23.85 | $22.94 | $23.32 | -2.02% | 50,848 |
| Jul 2025 | $23.34 | $24.05 | $23.13 | $23.80 | +2.15% | 50,264 |
| Jun 2025 | $22.43 | $23.34 | $22.42 | $23.30 | +3.70% | 71,183 |
| May 2025 | $22.44 | $22.67 | $21.90 | $22.47 | -0.31% | 157,473 |
| Apr 2025 | $23.36 | $23.38 | $21.87 | $22.54 | -3.05% | 49,205 |
| Mar 2025 | $23.12 | $23.40 | $22.91 | $23.25 | +0.38% | 74,520 |
| Feb 2025 | $22.94 | $23.25 | $22.78 | $23.16 | +0.75% | 61,050 |
| Jan 2025 | $22.86 | $23.14 | $22.79 | $22.99 | +0.39% | 76,492 |
| Dec 2024 | $23.56 | $24.05 | $22.68 | $22.90 | -2.80% | 62,898 |
| Nov 2024 | $23.26 | $24.89 | $23.08 | $23.56 | +1.77% | 92,477 |
| Oct 2024 | $23.50 | $23.60 | $23.02 | $23.15 | -1.49% | 84,788 |
| Sep 2024 | $22.80 | $23.78 | $22.72 | $23.50 | +3.07% | 65,424 |
| Aug 2024 | $22.73 | $22.98 | $22.30 | $22.80 | +0.75% | 92,673 |
| Jul 2024 | $22.30 | $22.87 | $22.25 | $22.63 | +1.34% | 111,939 |
| Jun 2024 | $22.42 | $22.45 | $22.19 | $22.33 | -0.13% | 83,363 |
| May 2024 | $22.58 | $22.83 | $22.08 | $22.36 | -0.18% | 157,512 |
| Apr 2024 | $21.90 | $22.66 | $21.80 | $22.40 | +2.24% | 276,443 |
| Mar 2024 | $22.36 | $22.50 | $21.62 | $21.91 | -1.75% | 210,345 |
| Feb 2024 | $22.45 | $22.46 | $21.90 | $22.30 | +0.81% | 106,933 |
| Jan 2024 | $21.64 | $22.75 | $21.43 | $22.12 | +2.50% | 104,954 |
| Dec 2023 | $21.23 | $21.66 | $21.13 | $21.58 | +1.55% | 82,432 |
| Nov 2023 | $20.84 | $21.65 | $20.33 | $21.25 | +2.66% | 226,242 |
| Oct 2023 | $21.35 | $21.35 | $20.24 | $20.70 | -2.95% | 103,071 |
| Sep 2023 | $22.28 | $22.32 | $20.82 | $21.33 | -2.60% | 97,318 |
| Aug 2023 | $21.50 | $22.55 | $21.50 | $21.90 | +0.41% | 86,010 |
| Jul 2023 | $21.50 | $22.00 | $20.87 | $21.81 | +1.21% | 90,713 |
| Jun 2023 | $20.57 | $21.79 | $20.54 | $21.55 | +2.62% | 90,497 |
| May 2023 | $21.88 | $21.95 | $20.30 | $21.00 | -4.33% | 76,036 |
| Apr 2023 | $20.95 | $22.14 | $20.60 | $21.95 | +5.02% | 141,310 |
| Mar 2023 | $21.15 | $22.10 | $20.07 | $20.90 | -2.56% | 112,626 |
| Feb 2023 | $22.10 | $22.44 | $21.45 | $21.45 | -2.90% | 53,388 |
| Jan 2023 | $20.35 | $22.11 | $20.35 | $22.09 | +8.05% | 103,036 |
| Dec 2022 | $22.21 | $22.35 | $20.17 | $20.45 | -4.37% | 105,976 |
| Nov 2022 | $20.50 | $22.44 | $20.03 | $21.38 | +6.63% | 112,185 |
| Oct 2022 | $21.72 | $23.49 | $19.79 | $20.05 | -7.69% | 115,521 |
| Sep 2022 | $24.39 | $24.57 | $21.71 | $21.72 | -10.32% | 54,997 |
| Aug 2022 | $23.54 | $24.85 | $23.54 | $24.22 | +2.50% | 64,288 |
| Jul 2022 | $23.50 | $24.18 | $23.18 | $23.63 | +0.60% | 71,842 |
| Jun 2022 | $24.39 | $25.06 | $22.76 | $23.49 | -3.33% | 72,804 |
| May 2022 | $24.85 | $24.85 | $24.02 | $24.30 | -2.02% | 78,861 |
| Apr 2022 | $25.04 | $25.08 | $24.80 | $24.80 | -0.80% | 93,231 |
| Mar 2022 | $25.05 | $25.20 | $24.70 | $25.00 | 0.00% | 171,525 |
| Feb 2022 | $25.26 | $25.55 | $24.96 | $25.00 | -0.85% | 188,816 |
| Jan 2022 | $25.33 | $25.99 | $24.97 | $25.22 | -0.34% | 350,584 |
| Dec 2021 | $25.03 | $25.50 | $24.90 | $25.30 | +1.20% | 286,316 |
| Nov 2021 | $25.28 | $25.52 | $24.91 | $25.00 | -1.11% | 241,475 |
| Oct 2021 | $25.45 | $25.93 | $25.18 | $25.28 | -0.55% | 371,545 |
| Sep 2021 | $25.70 | $26.69 | $25.25 | $25.42 | -1.07% | 259,999 |
| Aug 2021 | $25.44 | $25.74 | $25.33 | $25.70 | +1.00% | 206,897 |
| Jul 2021 | $25.80 | $27.00 | $25.15 | $25.44 | -1.20% | 899,183 |
| Jun 2021 | $25.50 | $25.75 | $25.10 | $25.75 | – | 457,893 |
Seasonality
ECCC 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 | 2.5% | 0.3% | -0.3% | 1.4% | -0.7% | 1.3% | 1.3% | 1.1% | -1.2% | -2.2% | 2.9% | 0.8% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 5 of 6 | 5 of 6 | 3 of 6 | 0 of 6 | 4 of 5 | 3 of 5 |
| 2026 | -0.4% | 1.3% | -0.1% | 1.3% | 0.9% | 1.0% | 0.3% | 1.4% | 0.0% | -2.2% | ||
| 2025 | 1.0% | 1.3% | 1.0% | -2.5% | 0.3% | 4.3% | 2.7% | -1.5% | 1.6% | -0.9% | 2.1% | 5.9% |
| 2024 | 3.1% | 1.4% | -1.2% | 2.9% | 0.4% | 0.5% | 2.0% | 1.4% | 3.7% | -0.9% | 2.4% | -2.2% |
| 2023 | 8.7% | -2.3% | -2.0% | 5.7% | -3.7% | 3.3% | 1.8% | 1.0% | -2.0% | -2.3% | 3.3% | 2.2% |
| 2022 | 0.2% | -0.3% | 0.5% | -0.3% | -1.5% | -2.8% | 1.2% | 3.1% | -9.8% | -7.1% | 7.3% | -3.8% |
| 2021 | -0.4% | 1.5% | -0.6% | -0.0% | -0.6% | 1.7% |