Eagle Point Credit Co (ECCV) stock
ECCVNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCC, ECCU
$24.10−0.23 (-0.95%)
Close on Nov 3, 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, Nov 3, 2026
$24.10
-0.95% on the day
52-week range
$23.19 – $25.00
-3.6% from the high
Change over 52 weeks
+3.7%
From $23.25 on Nov 3, 2025
Average volume
9,827
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $24.42 | $24.42 | $24.10 | $24.10 | -0.99% | 994 |
| Oct 2026 | $24.02 | $25.00 | $23.70 | $24.34 | +1.78% | 620,534 |
| Sep 2026 | $24.16 | $24.42 | $23.72 | $23.92 | -1.38% | 91,431 |
| Aug 2026 | $24.03 | $24.35 | $23.93 | $24.25 | +0.41% | 111,405 |
| Jul 2026 | $23.95 | $24.17 | $23.75 | $24.15 | +1.13% | 56,816 |
| Jun 2026 | $24.03 | $24.15 | $23.60 | $23.88 | -0.62% | 84,781 |
| May 2026 | $24.04 | $24.20 | $23.76 | $24.03 | +0.38% | 96,999 |
| Apr 2026 | $23.30 | $24.37 | $23.30 | $23.94 | +2.15% | 114,173 |
| Mar 2026 | $23.65 | $24.00 | $23.22 | $23.44 | -1.16% | 217,326 |
| Feb 2026 | $23.60 | $23.96 | $23.54 | $23.71 | +0.04% | 84,681 |
| Jan 2026 | $23.88 | $24.27 | $23.50 | $23.70 | -0.84% | 100,909 |
| Dec 2025 | $23.59 | $24.04 | $23.42 | $23.90 | +1.14% | 223,038 |
| Nov 2025 | $23.32 | $23.71 | $23.19 | $23.63 | +1.42% | 159,273 |
| Oct 2025 | $23.55 | $23.63 | $23.06 | $23.30 | -0.84% | 104,825 |
| Sep 2025 | $23.40 | $23.52 | $23.21 | $23.50 | +0.16% | 129,592 |
| Aug 2025 | $23.49 | $23.51 | $23.30 | $23.46 | +0.60% | 44,226 |
| Jul 2025 | $23.18 | $23.40 | $23.11 | $23.32 | +0.69% | 65,991 |
| Jun 2025 | $23.13 | $23.27 | $22.93 | $23.16 | +0.54% | 64,835 |
| May 2025 | $22.65 | $23.11 | $22.59 | $23.04 | +1.71% | 63,695 |
| Apr 2025 | $23.14 | $23.19 | $21.94 | $22.65 | -1.52% | 77,396 |
| Mar 2025 | $23.06 | $23.53 | $22.76 | $23.00 | -0.37% | 159,146 |
| Feb 2025 | $22.75 | $23.13 | $22.75 | $23.09 | +1.12% | 57,231 |
| Jan 2025 | $22.68 | $22.88 | $22.62 | $22.83 | +0.75% | 57,149 |
| Dec 2024 | $23.18 | $23.22 | $22.59 | $22.66 | -2.24% | 74,716 |
| Nov 2024 | $23.07 | $23.27 | $22.93 | $23.18 | +0.96% | 40,213 |
| Oct 2024 | $23.10 | $23.30 | $22.90 | $22.96 | -0.30% | 61,087 |
| Sep 2024 | $22.78 | $23.10 | $22.67 | $23.03 | +1.09% | 117,888 |
| Aug 2024 | $22.80 | $22.94 | $22.60 | $22.78 | -0.22% | 88,364 |
| Jul 2024 | $22.38 | $22.98 | $22.38 | $22.83 | +0.93% | 98,606 |
| Jun 2024 | $22.58 | $22.73 | $22.35 | $22.62 | +0.53% | 65,868 |
| May 2024 | $22.42 | $22.63 | $22.37 | $22.50 | +0.22% | 49,546 |
| Apr 2024 | $22.54 | $22.58 | $22.17 | $22.45 | -0.53% | 184,286 |
| Mar 2024 | $22.68 | $22.87 | $22.31 | $22.57 | -0.57% | 107,244 |
| Feb 2024 | $22.51 | $22.70 | $22.26 | $22.70 | +0.79% | 84,124 |
| Jan 2024 | $22.50 | $22.94 | $22.01 | $22.52 | +0.70% | 110,528 |
| Dec 2023 | $21.85 | $22.65 | $21.77 | $22.36 | +2.11% | 53,858 |
| Nov 2023 | $21.38 | $22.15 | $21.32 | $21.90 | +2.82% | 79,900 |
| Oct 2023 | $21.22 | $21.38 | $21.03 | $21.30 | +0.29% | 58,721 |
| Sep 2023 | $21.94 | $22.20 | $21.12 | $21.24 | -3.07% | 77,716 |
| Aug 2023 | $21.98 | $22.80 | $21.50 | $21.91 | -0.32% | 67,315 |
| Jul 2023 | $21.82 | $21.99 | $21.60 | $21.98 | +0.50% | 33,849 |
| Jun 2023 | $21.47 | $22.04 | $21.24 | $21.87 | +1.86% | 82,088 |
| May 2023 | $21.60 | $21.87 | $21.11 | $21.47 | -1.06% | 34,337 |
| Apr 2023 | $21.75 | $22.12 | $21.26 | $21.70 | -1.23% | 47,318 |
| Mar 2023 | $22.19 | $22.39 | $20.91 | $21.97 | -0.36% | 34,044 |
| Feb 2023 | $22.06 | $22.49 | $21.80 | $22.05 | -0.05% | 49,802 |
| Jan 2023 | $21.25 | $22.13 | $21.00 | $22.06 | +3.37% | 61,917 |
| Dec 2022 | $21.26 | $21.40 | $20.78 | $21.34 | +0.45% | 60,571 |
| Nov 2022 | $20.66 | $21.66 | $20.45 | $21.25 | +1.96% | 76,436 |
| Oct 2022 | $21.40 | $21.68 | $20.22 | $20.84 | -3.39% | 46,467 |
| Sep 2022 | $23.05 | $23.15 | $21.10 | $21.57 | -6.42% | 73,661 |
| Aug 2022 | $22.88 | $23.17 | $22.65 | $23.05 | +0.30% | 148,445 |
| Jul 2022 | $23.10 | $23.19 | $22.60 | $22.98 | -0.52% | 43,653 |
| Jun 2022 | $23.41 | $23.57 | $22.50 | $23.10 | -1.20% | 184,826 |
| May 2022 | $23.47 | $23.48 | $22.46 | $23.38 | -0.47% | 223,114 |
| Apr 2022 | $23.98 | $24.20 | $23.15 | $23.49 | -1.88% | 147,199 |
| Mar 2022 | $23.87 | $24.56 | $23.36 | $23.94 | -0.04% | 180,598 |
| Feb 2022 | $24.32 | $24.55 | $22.96 | $23.95 | -1.20% | 384,858 |
| Jan 2022 | $24.78 | $24.78 | $24.15 | $24.24 | – | 449,189 |
Seasonality
ECCV return in each calendar month over the last 5 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 | 1.0% | 0.1% | 0.7% | -0.6% | 0.2% | 1.4% | 0.5% | 0.2% | -0.5% | -0.5% | 1.2% | 1.9% |
| Months up | 3 of 4 | 3 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 4 |
| 2026 | -0.8% | 0.0% | 0.3% | 2.2% | 0.4% | 0.8% | 1.1% | 0.4% | 0.0% | 1.8% | -1.0% | |
| 2025 | 0.8% | 1.1% | 1.1% | -1.5% | 1.7% | 2.0% | 0.7% | 0.6% | 1.6% | -0.8% | 1.4% | 2.6% |
| 2024 | 0.7% | 0.8% | 0.9% | -0.5% | 0.2% | 2.0% | 0.9% | -0.2% | 2.6% | -0.3% | 1.0% | -0.8% |
| 2023 | 3.4% | -0.0% | 1.2% | -1.2% | -1.1% | 3.5% | 0.5% | -0.3% | -1.6% | 0.3% | 2.8% | 3.7% |
| 2022 | -1.2% | -0.0% | -1.9% | -0.5% | -1.2% | -0.5% | 0.3% | -5.0% | -3.4% | 2.0% | 2.1% |
See a number that looks wrong?