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 (%)
Jun 30, 2015 1.529 1.587 1.508 1.518 136,784 -0.04(-2.37%)
Jun 29, 2015 1.587 1.619 1.534 1.555 183,378 -0.07(-4.53%)
Jun 26, 2015 1.655 1.666 1.614 1.629 108,320 -0.02(-1.28%)
Jun 25, 2015 1.661 1.661 1.644 1.650 38,626 +0.01(+0.32%)
Jun 24, 2015 1.661 1.682 1.645 1.645 74,940 -0.03(-1.58%)
Jun 23, 2015 1.676 1.682 1.663 1.671 71,015 -0.01(-0.63%)
Jun 22, 2015 1.666 1.683 1.655 1.682 36,930 +0.02(+0.95%)
Jun 19, 2015 1.666 1.682 1.661 1.666 72,757 -0.03(-1.55%)
Jun 18, 2015 1.688 1.692 1.661 1.692 35,481 +0.01(+0.62%)
Jun 17, 2015 1.676 1.697 1.676 1.682 31,609 +0.02(+0.95%)
Jun 16, 2015 1.655 1.676 1.655 1.666 60,967 +0.01(+0.32%)
Jun 15, 2015 1.671 1.697 1.655 1.661 101,576 -0.03(-1.56%)
Jun 12, 2015 1.655 1.703 1.655 1.687 46,222 +0.02(+1.27%)
Jun 11, 2015 1.661 1.676 1.655 1.666 90,213 -0.01(-0.63%)
Jun 10, 2015 1.671 1.703 1.660 1.676 89,651 -0.01(-0.31%)
Jun 09, 2015 1.645 1.697 1.645 1.682 63,628 +0.02(+0.95%)
Jun 08, 2015 1.661 1.713 1.642 1.666 110,042 +0.00(+0.00%)
Jun 05, 2015 1.671 1.703 1.624 1.666 212,533 -0.03(-1.86%)
Jun 04, 2015 1.745 1.745 1.687 1.697 66,959 -0.02(-1.23%)
Jun 03, 2015 1.771 1.776 1.671 1.719 115,957 -0.05(-2.98%)
Jun 02, 2015 1.671 1.776 1.671 1.771 62,105 +0.08(+5.00%)
Jun 01, 2015 1.734 1.755 1.671 1.687 128,809 -0.07(-4.19%)
May 29, 2015 1.740 1.771 1.687 1.761 79,127 +0.02(+1.21%)
May 28, 2015 1.687 1.740 1.687 1.740 118,470 +0.01(+0.61%)
May 27, 2015 1.819 1.824 1.676 1.729 174,545 -0.11(-5.75%)
May 26, 2015 1.829 1.866 1.819 1.834 91,806 -0.03(-1.42%)
May 22, 2015 1.840 1.861 1.861 1.861 58,996 -0.01(-0.56%)
May 21, 2015 1.829 1.898 1.829 1.871 79,870 +0.02(+1.14%)
May 20, 2015 1.856 1.866 1.829 1.850 62,608 +0.01(+0.29%)
May 19, 2015 1.782 1.856 1.730 1.845 177,142 +0.01(+0.29%)
May 18, 2015 1.845 1.866 1.771 1.840 201,665 -0.01(-0.74%)
May 15, 2015 1.823 1.853 1.776 1.853 165,346 +0.03(+1.60%)
May 14, 2015 1.853 1.853 1.817 1.824 105,253 -0.02(-1.03%)
May 13, 2015 1.853 1.853 1.823 1.843 71,488 +0.01(+0.56%)
May 12, 2015 1.802 1.853 1.802 1.833 72,665 +0.02(+0.90%)
May 11, 2015 1.920 1.920 1.807 1.816 165,545 -0.05(-2.81%)
May 08, 2015 1.946 1.946 1.828 1.869 183,270 -0.10(-4.97%)
May 07, 2015 2.029 2.034 1.879 1.967 475,514 -0.13(-6.37%)
May 06, 2015 2.126 2.137 2.090 2.101 117,447 -0.04(-1.69%)
May 05, 2015 2.152 2.152 2.121 2.137 45,980 -0.01(-0.24%)
May 04, 2015 2.106 2.142 2.101 2.142 114,586 +0.06(+2.72%)
May 01, 2015 2.106 2.116 2.070 2.085 83,363 -0.03(-1.22%)
Apr 30, 2015 2.090 2.111 2.085 2.111 184,540 +0.02(+0.99%)
Apr 29, 2015 2.095 2.100 2.067 2.090 117,911 -0.01(-0.34%)
Apr 28, 2015 2.075 2.106 2.054 2.098 123,459 +0.02(+1.09%)
Apr 27, 2015 2.090 2.090 2.034 2.075 136,014 -0.02(-0.74%)
Apr 24, 2015 2.065 2.116 2.054 2.090 71,626 +0.01(+0.25%)
Apr 23, 2015 2.018 2.095 1.987 2.085 108,959 +0.10(+4.92%)
Apr 22, 2015 2.044 2.080 1.987 1.987 140,522 -0.05(-2.53%)
Apr 21, 2015 2.070 2.116 2.034 2.039 98,492 -0.07(-3.18%)
Apr 20, 2015 2.085 2.116 2.039 2.106 143,379 +0.06(+3.02%)
Apr 17, 2015 2.111 2.127 1.977 2.044 232,811 -0.07(-3.17%)
Apr 16, 2015 2.095 2.161 2.095 2.111 168,349 +0.03(+1.49%)
Apr 15, 2015 2.023 2.080 1.998 2.080 196,486 +0.08(+3.86%)
Apr 14, 2015 1.998 2.023 1.982 2.003 162,233 +0.03(+1.65%)
Apr 13, 2015 1.967 1.982 1.956 1.970 101,662 +0.00(+0.18%)
Apr 10, 2015 1.936 1.977 1.936 1.967 56,171 +0.03(+1.60%)
Apr 09, 2015 1.977 1.982 1.931 1.936 79,815 -0.04(-1.83%)
Apr 08, 2015 1.972 1.977 1.967 1.972 32,745 +0.00(+0.01%)
Apr 07, 2015 1.972 1.972 1.936 1.972 115,369 +0.03(+1.45%)
Apr 06, 2015 1.931 1.967 1.900 1.944 155,720 +0.01(+0.40%)
Apr 02, 2015 1.941 1.936 1.936 1.936 77,886 -0.03(-1.31%)
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.