Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust (NY: ECT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.149 1.253 1.149 1.187 64,558 +0.06(+5.00%)
Aug 29, 2019 1.074 1.130 1.074 1.130 16,684 +0.05(+4.35%)
Aug 28, 2019 1.045 1.102 1.045 1.083 44,465 +0.01(+0.88%)
Aug 27, 2019 1.083 1.099 1.058 1.074 36,616 +0.00(+0.00%)
Aug 26, 2019 1.082 1.127 1.055 1.074 67,628 +0.02(+1.63%)
Aug 23, 2019 1.205 1.212 1.017 1.056 155,238 -0.15(-12.37%)
Aug 22, 2019 1.262 1.278 1.205 1.205 114,957 -0.07(-5.19%)
Aug 21, 2019 1.300 1.318 1.271 1.271 39,738 -0.05(-3.57%)
Aug 20, 2019 1.347 1.356 1.318 1.318 31,346 -0.05(-3.45%)
Aug 19, 2019 1.328 1.366 1.328 1.366 12,093 +0.05(+4.16%)
Aug 16, 2019 1.326 1.330 1.284 1.311 87,094 -0.00(-0.06%)
Aug 15, 2019 1.339 1.350 1.303 1.312 72,589 -0.03(-2.05%)
Aug 14, 2019 1.339 1.354 1.303 1.339 94,546 -0.04(-2.67%)
Aug 13, 2019 1.358 1.385 1.349 1.376 16,253 +0.03(+2.05%)
Aug 12, 2019 1.358 1.394 1.330 1.349 70,122 -0.06(-3.92%)
Aug 09, 2019 1.404 1.413 1.385 1.404 28,886 +0.01(+1.00%)
Aug 08, 2019 1.312 1.413 1.312 1.390 40,424 +0.08(+5.94%)
Aug 07, 2019 1.468 1.486 1.312 1.312 117,168 -0.18(-12.27%)
Aug 06, 2019 1.505 1.523 1.494 1.495 31,700 +0.01(+0.62%)
Aug 05, 2019 1.550 1.550 1.468 1.486 96,489 -0.06(-4.14%)
Aug 02, 2019 1.560 1.571 1.550 1.550 26,052 -0.01(-0.88%)
Aug 01, 2019 1.578 1.578 1.560 1.564 16,338 +0.00(+0.29%)
Jul 31, 2019 1.550 1.578 1.541 1.560 29,365 +0.01(+0.50%)
Jul 30, 2019 1.541 1.557 1.541 1.552 35,616 +0.01(+0.68%)
Jul 29, 2019 1.560 1.571 1.541 1.541 41,333 -0.02(-1.18%)
Jul 26, 2019 1.560 1.578 1.560 1.560 29,540 -0.01(-0.58%)
Jul 25, 2019 1.560 1.578 1.560 1.569 26,247 +0.00(+0.00%)
Jul 24, 2019 1.578 1.578 1.566 1.569 8,004 +0.00(+0.00%)
Jul 23, 2019 1.569 1.576 1.560 1.569 12,009 +0.00(+0.00%)
Jul 22, 2019 1.560 1.577 1.560 1.569 38,548 +0.00(+0.06%)
Jul 19, 2019 1.560 1.569 1.560 1.568 17,113 +0.01(+0.53%)
Jul 18, 2019 1.578 1.578 1.560 1.560 15,245 +0.00(+0.00%)
Jul 17, 2019 1.569 1.596 1.560 1.560 48,940 -0.01(-0.79%)
Jul 16, 2019 1.569 1.591 1.569 1.572 6,574 -0.01(-0.56%)
Jul 15, 2019 1.587 1.605 1.578 1.581 28,118 -0.01(-0.39%)
Jul 12, 2019 1.578 1.596 1.578 1.587 44,800 -0.03(-1.70%)
Jul 11, 2019 1.624 1.624 1.596 1.615 37,992 +0.02(+1.15%)
Jul 10, 2019 1.578 1.596 1.560 1.596 29,459 +0.04(+2.35%)
Jul 09, 2019 1.587 1.587 1.560 1.560 41,900 -0.03(-1.73%)
Jul 08, 2019 1.560 1.587 1.560 1.587 29,893 +0.03(+1.76%)
Jul 05, 2019 1.560 1.587 1.560 1.560 9,810 -0.02(-1.16%)
Jul 03, 2019 1.605 1.624 1.578 1.578 35,317 -0.03(-1.71%)
Jul 02, 2019 1.615 1.615 1.605 1.605 11,347 +0.01(+0.58%)
Jul 01, 2019 1.605 1.633 1.596 1.596 49,704 +0.00(+0.00%)
Jun 28, 2019 1.618 1.631 1.579 1.596 39,241 -0.00(-0.29%)
Jun 27, 2019 1.596 1.605 1.587 1.601 11,866 +0.00(+0.17%)
Jun 26, 2019 1.578 1.605 1.573 1.598 29,299 +0.00(+0.12%)
Jun 25, 2019 1.596 1.596 1.588 1.596 10,815 +0.02(+1.16%)
Jun 24, 2019 1.596 1.615 1.578 1.578 44,448 -0.03(-1.71%)
Jun 21, 2019 1.605 1.625 1.560 1.605 82,625 -0.04(-2.23%)
Jun 20, 2019 1.642 1.642 1.624 1.642 14,687 +0.04(+2.29%)
Jun 19, 2019 1.578 1.605 1.578 1.605 13,622 +0.03(+1.74%)
Jun 18, 2019 1.621 1.621 1.578 1.578 179,216 -0.03(-1.72%)
Jun 17, 2019 1.605 1.624 1.605 1.606 11,350 +0.00(+0.01%)
Jun 14, 2019 1.605 1.615 1.605 1.605 15,151 -0.01(-0.53%)
Jun 13, 2019 1.618 1.618 1.605 1.614 13,729 +0.01(+0.54%)
Jun 12, 2019 1.605 1.615 1.605 1.605 36,638 -0.02(-1.13%)
Jun 11, 2019 1.651 1.651 1.615 1.624 24,318 +0.01(+0.57%)
Jun 10, 2019 1.642 1.642 1.615 1.615 50,394 -0.02(-1.12%)
Jun 07, 2019 1.651 1.654 1.624 1.633 35,208 +0.00(+0.00%)
Jun 06, 2019 1.660 1.674 1.633 1.633 80,023 -0.03(-1.66%)
Jun 05, 2019 1.679 1.698 1.660 1.660 48,328 -0.04(-2.16%)
Jun 04, 2019 1.697 1.706 1.697 1.697 24,387 -0.01(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.