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 (%)
Jan 31, 2020 0.5524 0.5718 0.5253 0.5701 18,986 +0.02(+3.21%)
Jan 30, 2020 0.5553 0.5619 0.5442 0.5524 6,564 -0.00(-0.70%)
Jan 29, 2020 0.5524 0.5716 0.5370 0.5563 36,661 +0.02(+3.57%)
Jan 28, 2020 0.5330 0.5815 0.5233 0.5371 102,431 -0.02(-2.77%)
Jan 27, 2020 0.5718 0.5718 0.5524 0.5524 56,632 +0.00(+0.14%)
Jan 24, 2020 0.6154 0.6200 0.5233 0.5516 88,638 -0.06(-10.29%)
Jan 23, 2020 0.6388 0.6388 0.6008 0.6149 7,629 -0.00(-0.38%)
Jan 22, 2020 0.6590 0.6590 0.6009 0.6172 15,522 +0.00(+0.43%)
Jan 21, 2020 0.6105 0.6396 0.6008 0.6146 21,520 -0.01(-0.91%)
Jan 17, 2020 0.6008 0.6472 0.5978 0.6202 51,284 -0.02(-2.69%)
Jan 16, 2020 0.6299 0.6670 0.5815 0.6374 66,428 -0.01(-2.23%)
Jan 15, 2020 0.6764 0.6818 0.6299 0.6519 72,101 -0.04(-5.25%)
Jan 14, 2020 0.6493 0.7074 0.6493 0.6881 22,381 +0.04(+6.29%)
Jan 13, 2020 0.6299 0.6881 0.6299 0.6474 74,179 -0.01(-1.49%)
Jan 10, 2020 0.6978 0.7034 0.6502 0.6571 37,354 -0.01(-1.11%)
Jan 09, 2020 0.6590 0.6784 0.6590 0.6645 11,345 -0.00(-0.17%)
Jan 08, 2020 0.7171 0.7267 0.6434 0.6657 64,431 -0.05(-6.77%)
Jan 07, 2020 0.7268 0.7268 0.7092 0.7140 21,001 -0.01(-1.77%)
Jan 06, 2020 0.7607 0.7607 0.7229 0.7269 44,054 -0.03(-4.42%)
Jan 03, 2020 0.7462 0.7753 0.7095 0.7605 37,870 +0.02(+2.07%)
Jan 02, 2020 0.6978 0.7462 0.6978 0.7451 49,696 +0.05(+6.79%)
Dec 31, 2019 0.6590 0.7171 0.6590 0.6978 79,867 +0.03(+4.23%)
Dec 30, 2019 0.6687 0.6776 0.6591 0.6695 57,151 +0.01(+1.59%)
Dec 27, 2019 0.6687 0.6687 0.6590 0.6590 124,651 -0.01(-1.45%)
Dec 26, 2019 0.6687 0.6687 0.6591 0.6687 10,001 +0.01(+1.44%)
Dec 24, 2019 0.6687 0.6687 0.6590 0.6592 59,849 -0.01(-1.42%)
Dec 23, 2019 0.6590 0.6687 0.6590 0.6687 32,205 +0.00(+0.00%)
Dec 20, 2019 0.6784 0.6936 0.6591 0.6687 108,244 -0.01(-1.65%)
Dec 19, 2019 0.6784 0.6928 0.6784 0.6799 36,735 -0.01(-1.22%)
Dec 18, 2019 0.6978 0.7169 0.6784 0.6884 78,452 -0.01(-1.35%)
Dec 17, 2019 0.6978 0.7074 0.6784 0.6978 19,620 +0.00(+0.00%)
Dec 16, 2019 0.7268 0.7462 0.6978 0.6978 70,711 -0.01(-2.04%)
Dec 13, 2019 0.7268 0.7268 0.6848 0.7123 43,958 +0.00(+0.69%)
Dec 12, 2019 0.6396 0.7074 0.6396 0.7074 88,297 +0.05(+7.31%)
Dec 11, 2019 0.6299 0.7171 0.6299 0.6593 63,225 +0.03(+4.66%)
Dec 10, 2019 0.6104 0.6977 0.6104 0.6299 100,350 -0.01(-1.60%)
Dec 09, 2019 0.5815 0.6944 0.5815 0.6402 218,782 +0.07(+11.97%)
Dec 06, 2019 0.5330 0.6280 0.5330 0.5718 389,020 +0.05(+10.47%)
Dec 05, 2019 0.5446 0.5572 0.5039 0.5176 164,999 -0.03(-4.62%)
Dec 04, 2019 0.5815 0.5815 0.5427 0.5427 48,108 -0.01(-1.79%)
Dec 03, 2019 0.5621 0.5815 0.5525 0.5526 24,512 -0.03(-5.12%)
Dec 02, 2019 0.5912 0.6105 0.5640 0.5824 109,017 -0.02(-3.06%)
Nov 29, 2019 0.5492 0.6020 0.5492 0.6008 75,018 +0.07(+12.28%)
Nov 27, 2019 0.5524 0.5802 0.5351 0.5351 47,673 -0.02(-3.14%)
Nov 26, 2019 0.6008 0.6067 0.5524 0.5525 211,090 -0.06(-9.51%)
Nov 25, 2019 0.5718 0.6105 0.5427 0.6105 334,881 +0.02(+3.28%)
Nov 22, 2019 0.6105 0.6235 0.5441 0.5912 248,271 -0.01(-2.40%)
Nov 21, 2019 0.6016 0.6105 0.5524 0.6057 165,339 +0.02(+4.11%)
Nov 20, 2019 0.5427 0.5959 0.5331 0.5818 110,389 -0.00(-0.12%)
Nov 19, 2019 0.6784 0.6784 0.5815 0.5824 224,760 -0.12(-16.53%)
Nov 18, 2019 0.6805 0.7178 0.6784 0.6978 85,185 -0.00(-0.53%)
Nov 15, 2019 0.6781 0.7016 0.6614 0.7014 130,285 +0.04(+6.38%)
Nov 14, 2019 0.6875 0.7040 0.6592 0.6593 106,450 -0.02(-3.57%)
Nov 13, 2019 0.7063 0.7205 0.6751 0.6837 87,890 -0.04(-5.28%)
Nov 12, 2019 0.7299 0.7346 0.7086 0.7219 79,230 -0.00(-0.66%)
Nov 11, 2019 0.7063 0.7610 0.7063 0.7267 114,236 +0.00(+0.19%)
Nov 08, 2019 0.8288 0.8308 0.7063 0.7253 204,082 -0.10(-12.50%)
Nov 07, 2019 0.9889 1.001 0.8005 0.8289 304,747 -0.16(-16.18%)
Nov 06, 2019 0.9983 1.005 0.9889 0.9889 49,152 -0.02(-1.87%)
Nov 05, 2019 1.017 1.036 0.9983 1.008 44,389 +0.00(+0.00%)
Nov 04, 2019 1.008 1.017 0.9983 1.008 37,873 +0.00(+0.47%)
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.