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, 2017 1.435 1.503 1.366 1.469 182,358 +0.07(+4.88%)
May 30, 2017 1.401 1.401 1.366 1.401 39,058 -0.03(-2.38%)
May 26, 2017 1.435 1.460 1.401 1.435 34,496 +0.00(+0.00%)
May 25, 2017 1.401 1.435 1.401 1.435 53,708 +0.07(+5.00%)
May 24, 2017 1.401 1.401 1.366 1.366 70,821 +0.00(+0.00%)
May 23, 2017 1.366 1.401 1.366 1.366 41,515 +0.00(+0.00%)
May 22, 2017 1.435 1.435 1.366 1.366 55,169 +0.00(+0.00%)
May 19, 2017 1.366 1.435 1.366 1.366 49,787 +0.00(+0.00%)
May 18, 2017 1.401 1.435 1.366 1.366 104,634 -0.03(-2.44%)
May 17, 2017 1.435 1.503 1.401 1.401 145,169 -0.07(-4.65%)
May 16, 2017 1.503 1.503 1.401 1.469 123,962 +0.01(+0.51%)
May 15, 2017 1.511 1.511 1.445 1.461 304,745 +0.00(+0.00%)
May 12, 2017 1.445 1.478 1.438 1.461 59,721 +0.05(+3.49%)
May 11, 2017 1.478 1.511 1.412 1.412 121,435 -0.07(-4.44%)
May 10, 2017 1.511 1.511 1.478 1.478 127,812 -0.03(-2.17%)
May 09, 2017 1.412 1.511 1.412 1.511 159,599 +0.07(+4.55%)
May 08, 2017 1.412 1.478 1.409 1.445 161,543 +0.03(+2.33%)
May 05, 2017 1.379 1.412 1.346 1.412 69,097 +0.07(+4.88%)
May 04, 2017 1.379 1.379 1.346 1.346 42,659 -0.02(-1.20%)
May 03, 2017 1.379 1.379 1.346 1.363 19,465 +0.02(+1.22%)
May 02, 2017 1.346 1.379 1.346 1.346 35,219 +0.00(+0.00%)
May 01, 2017 1.346 1.379 1.346 1.346 29,158 +0.00(+0.00%)
Apr 28, 2017 1.412 1.412 1.346 1.346 59,581 -0.03(-2.38%)
Apr 27, 2017 1.346 1.379 1.346 1.379 37,760 +0.00(+0.00%)
Apr 26, 2017 1.346 1.379 1.330 1.379 39,584 +0.03(+2.44%)
Apr 25, 2017 1.346 1.379 1.320 1.346 71,819 +0.00(+0.00%)
Apr 24, 2017 1.379 1.379 1.343 1.346 35,756 -0.03(-2.38%)
Apr 21, 2017 1.346 1.379 1.346 1.379 4,156 +0.03(+2.44%)
Apr 20, 2017 1.412 1.412 1.314 1.346 116,790 -0.07(-4.65%)
Apr 19, 2017 1.346 1.412 1.340 1.412 117,463 +0.07(+4.88%)
Apr 18, 2017 1.354 1.376 1.346 1.346 32,644 +0.00(+0.00%)
Apr 17, 2017 1.412 1.412 1.346 1.346 18,335 -0.07(-4.65%)
Apr 13, 2017 1.346 1.412 1.346 1.412 36,670 +0.03(+2.38%)
Apr 12, 2017 1.379 1.386 1.346 1.379 47,996 +0.03(+2.44%)
Apr 11, 2017 1.346 1.379 1.346 1.346 26,517 +0.00(+0.00%)
Apr 10, 2017 1.314 1.379 1.314 1.346 32,072 +0.03(+2.50%)
Apr 07, 2017 1.379 1.401 1.314 1.314 146,849 -0.05(-3.61%)
Apr 06, 2017 1.379 1.379 1.346 1.363 44,999 -0.02(-1.19%)
Apr 05, 2017 1.412 1.412 1.346 1.379 30,138 -0.03(-2.33%)
Apr 04, 2017 1.379 1.412 1.346 1.412 87,026 +0.03(+2.38%)
Apr 03, 2017 1.379 1.412 1.379 1.379 13,934 -0.03(-2.33%)
Mar 31, 2017 1.346 1.412 1.346 1.412 12,792 +0.02(+1.18%)
Mar 30, 2017 1.379 1.399 1.346 1.396 17,483 +0.02(+1.19%)
Mar 29, 2017 1.346 1.379 1.346 1.379 37,341 +0.03(+2.44%)
Mar 28, 2017 1.346 1.379 1.346 1.346 31,682 +0.00(+0.00%)
Mar 27, 2017 1.346 1.398 1.346 1.346 29,727 +0.00(+0.00%)
Mar 24, 2017 1.346 1.412 1.346 1.346 26,563 +0.00(+0.00%)
Mar 23, 2017 1.346 1.412 1.346 1.346 11,316 +0.00(+0.00%)
Mar 22, 2017 1.346 1.412 1.346 1.346 54,395 -0.03(-2.38%)
Mar 21, 2017 1.346 1.438 1.346 1.379 66,297 +0.03(+2.44%)
Mar 20, 2017 1.379 1.445 1.346 1.346 27,493 -0.05(-3.53%)
Mar 17, 2017 1.379 1.445 1.379 1.396 49,244 +0.05(+3.66%)
Mar 16, 2017 1.346 1.412 1.314 1.346 237,277 -0.10(-6.82%)
Mar 15, 2017 1.478 1.478 1.445 1.445 24,267 +0.00(+0.00%)
Mar 14, 2017 1.478 1.511 1.445 1.445 19,180 -0.03(-2.22%)
Mar 13, 2017 1.478 1.511 1.478 1.478 29,240 +0.00(+0.00%)
Mar 10, 2017 1.445 1.511 1.445 1.478 44,742 +0.00(+0.00%)
Mar 09, 2017 1.445 1.511 1.412 1.478 51,627 +0.00(+0.00%)
Mar 08, 2017 1.511 1.541 1.461 1.478 36,073 -0.03(-2.17%)
Mar 07, 2017 1.543 1.543 1.511 1.511 32,597 -0.03(-2.13%)
Mar 06, 2017 1.543 1.576 1.517 1.543 32,362 -0.02(-1.05%)
Mar 03, 2017 1.543 1.576 1.543 1.560 16,925 +0.02(+1.06%)
Mar 02, 2017 1.576 1.628 1.543 1.543 37,749 -0.03(-2.08%)
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.