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 (%)
May 31, 2018 1.600 1.600 1.561 1.561 45,364 +0.00(+0.00%)
May 30, 2018 1.565 1.600 1.561 1.561 42,084 +0.00(+0.00%)
May 29, 2018 1.600 1.600 1.561 1.561 40,735 +0.00(+0.00%)
May 25, 2018 1.561 1.561 1.561 0 +0.00(+0.00%)
May 24, 2018 1.561 1.600 1.530 1.561 48,737 +0.00(+0.00%)
May 23, 2018 1.600 1.600 1.561 1.561 36,172 +0.00(+0.00%)
May 22, 2018 1.561 1.600 1.561 1.561 77,746 -0.04(-2.44%)
May 21, 2018 1.561 1.600 1.522 1.600 68,597 +0.04(+2.50%)
May 18, 2018 1.561 1.561 1.483 1.561 47,177 +0.01(+0.45%)
May 17, 2018 1.554 1.558 1.516 1.554 92,745 +0.00(+0.00%)
May 16, 2018 1.516 1.554 1.482 1.554 73,070 +0.04(+2.50%)
May 15, 2018 1.516 1.516 1.444 1.516 103,989 +0.04(+2.56%)
May 14, 2018 1.478 1.516 1.459 1.478 38,662 +0.02(+1.30%)
May 11, 2018 1.440 1.478 1.440 1.459 55,458 -0.02(-1.28%)
May 10, 2018 1.440 1.478 1.440 1.478 41,075 +0.04(+2.63%)
May 09, 2018 1.440 1.478 1.440 1.440 53,871 -0.04(-2.56%)
May 08, 2018 1.478 1.497 1.440 1.478 74,083 -0.04(-2.50%)
May 07, 2018 1.402 1.516 1.365 1.516 157,989 +0.11(+8.11%)
May 04, 2018 1.365 1.437 1.327 1.402 91,665 +0.08(+5.71%)
May 03, 2018 1.327 1.365 1.323 1.327 50,171 +0.00(+0.29%)
May 02, 2018 1.251 1.327 1.251 1.323 27,537 +0.07(+5.76%)
May 01, 2018 1.289 1.289 1.251 1.251 17,800 -0.04(-2.94%)
Apr 30, 2018 1.251 1.289 1.251 1.289 44,125 +0.04(+3.03%)
Apr 27, 2018 1.289 1.327 1.251 1.251 42,855 -0.04(-2.94%)
Apr 26, 2018 1.289 1.289 1.258 1.289 28,769 +0.04(+3.03%)
Apr 25, 2018 1.251 1.289 1.213 1.251 34,603 +0.00(+0.00%)
Apr 24, 2018 1.251 1.282 1.213 1.251 27,537 +0.00(+0.00%)
Apr 23, 2018 1.213 1.289 1.213 1.251 39,963 +0.00(+0.00%)
Apr 20, 2018 1.251 1.255 1.213 1.251 42,181 +0.00(+0.00%)
Apr 19, 2018 1.213 1.251 1.213 1.251 25,538 +0.04(+3.13%)
Apr 18, 2018 1.289 1.289 1.213 1.213 63,287 -0.08(-5.88%)
Apr 17, 2018 1.213 1.289 1.213 1.289 21,159 +0.08(+6.25%)
Apr 16, 2018 1.213 1.289 1.213 1.213 84,436 -0.04(-3.03%)
Apr 13, 2018 1.251 1.285 1.251 1.251 47,364 +0.04(+3.13%)
Apr 12, 2018 1.251 1.251 1.213 1.213 10,311 -0.04(-3.03%)
Apr 11, 2018 1.213 1.251 1.213 1.251 53,731 +0.04(+3.13%)
Apr 10, 2018 1.213 1.251 1.213 1.213 77,841 +0.00(+0.00%)
Apr 09, 2018 1.213 1.243 1.213 1.213 30,298 +0.04(+3.23%)
Apr 06, 2018 1.213 1.251 1.175 1.175 44,212 -0.04(-3.12%)
Apr 05, 2018 1.099 1.213 1.099 1.213 110,717 +0.08(+6.67%)
Apr 04, 2018 1.275 1.275 1.137 1.137 113,996 -0.11(-9.09%)
Apr 03, 2018 1.308 1.327 1.220 1.251 198,698 -0.08(-5.71%)
Apr 02, 2018 1.402 1.423 1.251 1.327 107,771 +0.01(+0.89%)
Mar 29, 2018 1.315 1.315 1.315 0 -0.13(-8.71%)
Mar 28, 2018 1.402 1.516 1.402 1.440 54,350 -0.04(-2.56%)
Mar 27, 2018 1.516 1.516 1.471 1.478 60,920 +0.00(+0.00%)
Mar 26, 2018 1.554 1.554 1.478 1.478 23,822 -0.04(-2.50%)
Mar 23, 2018 1.516 1.535 1.478 1.516 55,033 +0.00(+0.00%)
Mar 22, 2018 1.554 1.554 1.516 1.516 20,580 +0.00(+0.00%)
Mar 21, 2018 1.516 1.542 1.516 1.516 15,171 +0.00(+0.00%)
Mar 20, 2018 1.516 1.535 1.516 1.516 5,231 -0.04(-2.44%)
Mar 19, 2018 1.554 1.554 1.478 1.554 65,357 +0.04(+2.50%)
Mar 16, 2018 1.592 1.592 1.516 1.516 47,844 -0.04(-2.44%)
Mar 15, 2018 1.516 1.554 1.516 1.554 23,631 +0.04(+2.50%)
Mar 14, 2018 1.554 1.584 1.516 1.516 85,521 -0.08(-4.76%)
Mar 13, 2018 1.554 1.592 1.529 1.592 71,584 +0.04(+2.44%)
Mar 12, 2018 1.592 1.592 1.554 1.554 15,492 +0.00(+0.00%)
Mar 09, 2018 1.554 1.592 1.550 1.554 25,587 +0.04(+2.50%)
Mar 08, 2018 1.554 1.554 1.516 1.516 34,842 -0.04(-2.44%)
Mar 07, 2018 1.592 1.554 1.554 14,439 +0.00(+0.00%)
Mar 06, 2018 1.592 1.592 1.546 1.554 78,927 -0.04(-2.38%)
Mar 05, 2018 1.554 1.592 1.550 1.592 7,968 +0.04(+2.44%)
Mar 02, 2018 1.554 1.592 1.554 1.554 51,110 +0.00(+0.00%)
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.