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 (%)
Dec 29, 2017 1.578 1.578 1.578 0 +0.04(+2.38%)
Dec 28, 2017 1.504 1.541 1.504 1.541 80,533 +0.00(+0.00%)
Dec 27, 2017 1.468 1.541 1.468 1.541 42,414 +0.04(+2.44%)
Dec 26, 2017 1.504 1.541 1.468 1.504 153,119 +0.00(+0.00%)
Dec 22, 2017 1.504 1.541 1.504 1.504 43,613 +0.00(+0.00%)
Dec 21, 2017 1.504 1.541 1.504 1.504 94,561 -0.02(-1.21%)
Dec 20, 2017 1.504 1.541 1.504 1.523 61,882 +0.02(+1.22%)
Dec 19, 2017 1.504 1.541 1.504 1.504 70,389 +0.00(+0.00%)
Dec 18, 2017 1.541 1.541 1.504 1.504 100,954 +0.00(+0.00%)
Dec 15, 2017 1.504 1.541 1.504 1.504 65,446 +0.00(+0.00%)
Dec 14, 2017 1.541 1.545 1.504 1.504 98,644 -0.04(-2.38%)
Dec 13, 2017 1.541 1.578 1.541 1.541 59,504 +0.00(+0.00%)
Dec 12, 2017 1.541 1.578 1.541 1.541 53,925 +0.00(+0.00%)
Dec 11, 2017 1.578 1.578 1.541 1.541 57,251 +0.00(+0.00%)
Dec 08, 2017 1.578 1.615 1.541 1.541 97,965 -0.04(-2.33%)
Dec 07, 2017 1.615 1.615 1.578 1.578 18,552 +0.00(+0.00%)
Dec 06, 2017 1.578 1.615 1.578 1.578 61,143 +0.00(+0.00%)
Dec 05, 2017 1.578 1.615 1.578 1.578 23,536 +0.00(+0.00%)
Dec 04, 2017 1.615 1.615 1.578 1.578 49,884 +0.00(+0.00%)
Dec 01, 2017 1.651 1.688 1.578 1.578 31,393 -0.07(-4.44%)
Nov 30, 2017 1.615 1.651 1.578 1.651 67,573 +0.04(+2.27%)
Nov 29, 2017 1.578 1.648 1.578 1.615 78,920 +0.04(+2.33%)
Nov 28, 2017 1.615 1.651 1.578 1.578 108,008 -0.04(-2.27%)
Nov 27, 2017 1.625 1.648 1.615 1.615 33,914 +0.00(+0.00%)
Nov 24, 2017 1.681 1.681 1.615 1.615 16,196 +0.00(+0.00%)
Nov 22, 2017 1.615 1.651 1.615 1.615 19,302 +0.00(+0.00%)
Nov 21, 2017 1.651 1.688 1.615 1.615 57,494 -0.07(-4.35%)
Nov 20, 2017 1.651 1.688 1.651 1.688 57,640 +0.00(+0.00%)
Nov 17, 2017 1.688 1.725 1.688 1.688 29,226 +0.00(+0.00%)
Nov 16, 2017 1.651 1.725 1.651 1.688 42,726 -0.02(-1.16%)
Nov 15, 2017 1.672 1.743 1.672 1.708 66,701 +0.04(+2.13%)
Nov 14, 2017 1.690 1.708 1.672 1.672 23,357 -0.04(-2.08%)
Nov 13, 2017 1.743 1.743 1.672 1.708 26,210 +0.00(+0.00%)
Nov 10, 2017 1.743 1.743 1.672 1.708 25,574 -0.04(-2.04%)
Nov 09, 2017 1.672 1.743 1.672 1.743 10,707 +0.04(+2.08%)
Nov 08, 2017 1.708 1.708 1.637 1.708 93,117 +0.00(+0.00%)
Nov 07, 2017 1.708 1.743 1.708 1.708 30,315 +0.00(+0.00%)
Nov 06, 2017 1.733 1.736 1.708 1.708 37,249 +0.00(+0.00%)
Nov 03, 2017 1.708 1.743 1.708 1.708 46,405 -0.07(-4.00%)
Nov 02, 2017 1.708 1.779 1.708 1.779 54,933 +0.04(+2.04%)
Nov 01, 2017 1.672 1.743 1.672 1.743 45,972 +0.07(+4.25%)
Oct 31, 2017 1.743 1.743 1.672 1.672 15,096 -0.04(-2.08%)
Oct 30, 2017 1.708 1.743 1.708 1.708 6,118 +0.00(+0.00%)
Oct 27, 2017 1.672 1.740 1.637 1.708 23,667 +0.04(+2.13%)
Oct 26, 2017 1.708 1.733 1.672 1.672 60,180 -0.05(-3.09%)
Oct 25, 2017 1.708 1.743 1.708 1.726 21,698 -0.02(-1.02%)
Oct 24, 2017 1.743 1.743 1.708 1.743 46,675 +0.07(+4.25%)
Oct 23, 2017 1.672 1.694 1.637 1.672 32,736 +0.00(+0.00%)
Oct 20, 2017 1.743 1.743 1.672 1.672 42,990 -0.02(-1.05%)
Oct 19, 2017 1.708 1.708 1.668 1.690 29,262 +0.02(+1.06%)
Oct 18, 2017 1.743 1.779 1.672 1.672 60,293 -0.11(-6.00%)
Oct 17, 2017 1.743 1.779 1.715 1.779 66,180 +0.00(+0.00%)
Oct 16, 2017 1.743 1.779 1.708 1.779 64,371 +0.07(+4.17%)
Oct 13, 2017 1.743 1.743 1.708 1.708 35,813 -0.02(-1.03%)
Oct 12, 2017 1.743 1.743 1.640 1.726 72,092 +0.00(+0.00%)
Oct 11, 2017 1.637 1.743 1.637 1.726 123,002 +0.05(+3.19%)
Oct 10, 2017 1.601 1.708 1.565 1.672 77,792 +0.04(+2.17%)
Oct 09, 2017 1.672 1.672 1.630 1.637 14,926 +0.00(+0.00%)
Oct 06, 2017 1.637 1.672 1.637 1.637 26,432 -0.04(-2.13%)
Oct 05, 2017 1.637 1.672 1.626 1.672 24,418 +0.00(+0.00%)
Oct 04, 2017 1.637 1.672 1.601 1.672 57,996 +0.07(+4.44%)
Oct 03, 2017 1.637 1.672 1.601 1.601 75,326 -0.04(-2.17%)
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.