NYSE · ECCV · stock
Eagle Point Credit Co (ECCV) stock price history
Every NYSE trading session of Eagle Point Credit Co from Jan 26, 2022 to Sep 28, 2026: 1,172 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECCV adjusted close, 2022 to 2026
- $24.33
- All time high, 2026
- $24.35
- 52 week high, $22.10 low
- 1,172
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ECCV key facts
- Eagle Point Credit Co (ECCV) closed at $23.82 on Sep 28, 2026 on NYSE.
- ECCV's all time high close is $24.33, set on Aug 27, 2026; its all time low close is $16.56 on Oct 25, 2022.
- ECCV's 52 week range is $22.10 to $24.35.
- ECCV returned +6.1% over the year to Sep 28, 2026.
- Since Jan 26, 2022 ECCV returned +23%, +4.5% a year compounded.
- ECCV's deepest drawdown was -14.7% from Jan 26, 2022 to Oct 25, 2022.
- DataCedar holds 1,172 daily sessions of ECCV history from Jan 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ECCV price chart, 2022 to 2026
ECCV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | 0.0% |
| 6 months | +3.6% |
| Year to date | +4.0% |
| 1 year | +6.1% |
| 3 years | +31.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 26, 2022 | +22.7% |
| Compound annual growth, 4.7 years | +4.5% |
ECCV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.33 on Aug 27, 2026
- All time low close
- $16.56 on Oct 25, 2022
- 52 week high
- $24.35 on Aug 26, 2026
- 52 week low
- $22.10 on Oct 17, 2025
- Deepest drawdown
- -14.7% from Jan 26, 2022 to Oct 25, 2022, recovered Dec 28, 2023
- Best single session
- +2.5% on Mar 30, 2023
- Worst single session
- -3.5% on Mar 15, 2023
- Volatility, 1 year annualised
- 7.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2024, +8%
ECCV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.21 | $24.35 | $22.57 | $23.82 | +2.5% | 941.3K | 185 |
| 2025 | $20.81 | $23.33 | $20.42 | $23.23 | +11.7% | 1.2M | 250 |
| 2024 | $19.46 | $21.07 | $19.03 | $20.79 | +7.5% | 1.1M | 252 |
| 2023 | $17.28 | $19.59 | $17.07 | $19.34 | +11.5% | 680.2K | 250 |
| 2022 | $19.33 | $19.45 | $16.18 | $17.35 | n/a | 2M | 235 |
ECCV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.82 | -1.8% |
| August 2026 | $24.25 | +0.4% |
| July 2026 | $24.15 | +1.1% |
| June 2026 | $23.88 | +0.8% |
| May 2026 | $23.69 | +0.4% |
| April 2026 | $23.60 | +2.2% |
| March 2026 | $23.11 | +0.3% |
| February 2026 | $23.05 | +0.0% |
| January 2026 | $23.04 | -0.8% |
| December 2025 | $23.23 | +2.6% |
| November 2025 | $22.64 | +1.4% |
| October 2025 | $22.33 | -0.8% |
About the ECCV data
Daily bars. 1,172 sessions from Jan 26, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ECCV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ECCV share price history
