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 (%)
Jul 31, 2018 1.506 1.553 1.483 1.522 87,155 +0.00(+0.00%)
Jul 30, 2018 1.444 1.522 1.444 1.522 35,622 +0.08(+5.41%)
Jul 27, 2018 1.522 1.522 1.444 1.444 128,502 -0.04(-2.63%)
Jul 26, 2018 1.483 1.514 1.483 1.483 26,366 +0.00(+0.00%)
Jul 25, 2018 1.483 1.514 1.483 1.483 38,434 +0.00(+0.00%)
Jul 24, 2018 1.522 1.522 1.483 1.483 22,619 -0.02(-1.55%)
Jul 23, 2018 1.522 1.542 1.483 1.506 11,319 +0.02(+1.58%)
Jul 20, 2018 1.522 1.553 1.483 1.483 33,601 +0.00(+0.00%)
Jul 19, 2018 1.483 1.518 1.483 1.483 34,061 -0.04(-2.56%)
Jul 18, 2018 1.522 1.522 1.483 1.522 57,894 +0.00(+0.00%)
Jul 17, 2018 1.483 1.522 1.483 1.522 16,206 +0.04(+2.63%)
Jul 16, 2018 1.561 1.561 1.483 1.483 72,017 -0.04(-2.56%)
Jul 13, 2018 1.561 1.561 1.522 1.522 18,315 -0.01(-0.51%)
Jul 12, 2018 1.600 1.600 1.522 1.530 23,676 -0.07(-4.39%)
Jul 11, 2018 1.522 1.600 1.522 1.600 41,694 +0.04(+2.50%)
Jul 10, 2018 1.561 1.561 1.522 1.561 48,081 +0.00(+0.00%)
Jul 09, 2018 1.561 1.561 1.483 1.561 99,031 +0.00(+0.00%)
Jul 06, 2018 1.561 1.588 1.522 1.561 69,163 +0.00(+0.00%)
Jul 05, 2018 1.561 1.600 1.561 1.561 24,060 +0.00(+0.00%)
Jul 03, 2018 1.561 1.561 1.561 0 +0.00(+0.00%)
Jul 02, 2018 1.639 1.639 1.561 1.561 23,568 -0.08(-4.76%)
Jun 29, 2018 1.522 1.639 1.522 1.639 183,712 +0.12(+7.69%)
Jun 28, 2018 1.522 1.553 1.522 1.522 13,607 -0.04(-2.50%)
Jun 27, 2018 1.600 1.600 1.522 1.561 37,753 +0.02(+1.57%)
Jun 26, 2018 1.561 1.561 1.522 1.537 20,465 -0.00(-0.30%)
Jun 25, 2018 1.561 1.561 1.537 1.542 15,918 +0.02(+1.28%)
Jun 22, 2018 1.542 1.561 1.522 1.522 16,880 -0.04(-2.50%)
Jun 21, 2018 1.522 1.561 1.522 1.561 6,431 +0.00(+0.00%)
Jun 20, 2018 1.561 1.596 1.526 1.561 73,254 -0.04(-2.44%)
Jun 19, 2018 1.561 1.600 1.561 1.600 41,573 +0.04(+2.50%)
Jun 18, 2018 1.592 1.600 1.561 1.561 10,928 +0.00(+0.00%)
Jun 15, 2018 1.624 1.561 1.561 54,874 -0.04(-2.44%)
Jun 14, 2018 1.561 1.600 1.561 1.600 40,399 +0.04(+2.50%)
Jun 13, 2018 1.639 1.639 1.561 1.561 87,011 -0.08(-4.76%)
Jun 12, 2018 1.639 1.639 1.600 1.639 23,780 +0.02(+1.41%)
Jun 11, 2018 1.600 1.639 1.600 1.616 31,611 -0.01(-0.92%)
Jun 08, 2018 1.600 1.639 1.592 1.631 6,085 +0.01(+0.72%)
Jun 07, 2018 1.596 1.639 1.569 1.620 41,284 +0.02(+1.22%)
Jun 06, 2018 1.639 1.569 1.600 59,598 +0.04(+2.50%)
Jun 05, 2018 1.600 1.600 1.561 1.561 27,195 -0.04(-2.44%)
Jun 04, 2018 1.561 1.600 1.561 1.600 61,140 +0.04(+2.50%)
Jun 01, 2018 1.600 1.600 1.561 1.561 66,370 +0.00(+0.00%)
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%)
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.