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, 2019 1.690 1.720 1.680 1.700 26,940 +0.01(+0.50%)
Jul 30, 2019 1.680 1.698 1.680 1.692 32,674 +0.01(+0.68%)
Jul 29, 2019 1.700 1.712 1.680 1.680 37,919 -0.02(-1.18%)
Jul 26, 2019 1.700 1.720 1.700 1.700 27,100 -0.01(-0.58%)
Jul 25, 2019 1.700 1.720 1.700 1.710 24,079 +0.00(+0.00%)
Jul 24, 2019 1.720 1.720 1.707 1.710 7,343 +0.00(+0.00%)
Jul 23, 2019 1.710 1.718 1.700 1.710 11,017 +0.00(+0.00%)
Jul 22, 2019 1.700 1.719 1.700 1.710 35,364 +0.00(+0.06%)
Jul 19, 2019 1.700 1.710 1.700 1.709 15,700 +0.01(+0.53%)
Jul 18, 2019 1.720 1.720 1.700 1.700 13,986 +0.00(+0.00%)
Jul 17, 2019 1.710 1.740 1.700 1.700 44,898 -0.01(-0.79%)
Jul 16, 2019 1.710 1.734 1.710 1.714 6,031 -0.01(-0.56%)
Jul 15, 2019 1.730 1.750 1.720 1.723 25,796 -0.01(-0.39%)
Jul 12, 2019 1.720 1.740 1.720 1.730 41,100 -0.03(-1.70%)
Jul 11, 2019 1.770 1.770 1.740 1.760 34,854 +0.02(+1.15%)
Jul 10, 2019 1.720 1.740 1.700 1.740 27,026 +0.04(+2.35%)
Jul 09, 2019 1.730 1.730 1.700 1.700 38,439 -0.03(-1.73%)
Jul 08, 2019 1.700 1.730 1.700 1.730 27,424 +0.03(+1.76%)
Jul 05, 2019 1.700 1.730 1.700 1.700 9,000 -0.02(-1.16%)
Jul 03, 2019 1.750 1.770 1.720 1.720 32,400 -0.03(-1.71%)
Jul 02, 2019 1.760 1.760 1.750 1.750 10,410 +0.01(+0.57%)
Jul 01, 2019 1.750 1.780 1.740 1.740 45,599 +0.00(+0.00%)
Jun 28, 2019 1.764 1.778 1.721 1.740 36,000 -0.01(-0.29%)
Jun 27, 2019 1.740 1.750 1.730 1.745 10,886 +0.00(+0.17%)
Jun 26, 2019 1.720 1.750 1.715 1.742 26,879 +0.00(+0.12%)
Jun 25, 2019 1.740 1.740 1.731 1.740 9,922 +0.02(+1.16%)
Jun 24, 2019 1.740 1.760 1.720 1.720 40,777 -0.03(-1.71%)
Jun 21, 2019 1.750 1.772 1.700 1.750 75,800 -0.04(-2.23%)
Jun 20, 2019 1.790 1.790 1.770 1.790 13,474 +0.04(+2.29%)
Jun 19, 2019 1.720 1.750 1.720 1.750 12,497 +0.03(+1.74%)
Jun 18, 2019 1.767 1.767 1.720 1.720 164,412 -0.03(-1.72%)
Jun 17, 2019 1.750 1.770 1.750 1.750 10,413 +0.00(+0.01%)
Jun 14, 2019 1.750 1.760 1.750 1.750 13,900 -0.01(-0.53%)
Jun 13, 2019 1.764 1.764 1.750 1.759 12,595 +0.01(+0.54%)
Jun 12, 2019 1.750 1.760 1.750 1.750 33,612 -0.02(-1.13%)
Jun 11, 2019 1.800 1.800 1.760 1.770 22,310 +0.01(+0.57%)
Jun 10, 2019 1.790 1.790 1.760 1.760 46,232 -0.02(-1.12%)
Jun 07, 2019 1.800 1.803 1.770 1.780 32,300 +0.00(+0.00%)
Jun 06, 2019 1.810 1.825 1.780 1.780 73,413 -0.03(-1.66%)
Jun 05, 2019 1.830 1.851 1.810 1.810 44,336 -0.04(-2.16%)
Jun 04, 2019 1.850 1.860 1.850 1.850 22,373 -0.01(-0.53%)
Jun 03, 2019 1.850 1.860 1.848 1.860 26,905 +0.01(+0.53%)
May 31, 2019 1.850 1.860 1.820 1.850 41,700 +0.02(+1.09%)
May 30, 2019 1.850 1.850 1.820 1.830 39,355 -0.01(-0.54%)
May 29, 2019 1.870 1.870 1.830 1.840 30,646 +0.01(+0.55%)
May 28, 2019 1.840 1.850 1.830 1.830 44,445 -0.01(-0.54%)
May 24, 2019 1.860 1.860 1.840 1.840 4,900 +0.00(+0.00%)
May 23, 2019 1.830 1.850 1.830 1.840 65,773 +0.01(+0.55%)
May 22, 2019 1.840 1.859 1.830 1.830 68,166 -0.03(-1.61%)
May 21, 2019 1.860 1.890 1.831 1.860 63,190 +0.02(+1.09%)
May 20, 2019 1.920 1.920 1.830 1.840 54,290 -0.08(-4.17%)
May 17, 2019 1.910 1.940 1.910 1.920 87,500 -0.01(-0.52%)
May 16, 2019 1.890 1.930 1.890 1.930 111,050 +0.02(+1.05%)
May 15, 2019 1.930 1.930 1.910 1.910 31,082 +0.00(+0.00%)
May 14, 2019 1.870 1.930 1.870 1.910 64,327 +0.04(+2.14%)
May 13, 2019 1.890 1.890 1.867 1.870 61,976 -0.01(-0.53%)
May 10, 2019 1.850 1.890 1.850 1.880 46,700 +0.01(+0.53%)
May 09, 2019 1.900 1.900 1.850 1.870 85,307 -0.02(-1.06%)
May 08, 2019 1.880 1.890 1.864 1.890 28,785 +0.03(+1.61%)
May 07, 2019 1.860 1.920 1.850 1.860 59,924 -0.01(-0.53%)
May 06, 2019 1.900 1.907 1.870 1.870 24,365 -0.03(-1.57%)
May 03, 2019 1.900 1.913 1.890 1.900 22,100 +0.01(+0.37%)
May 02, 2019 1.910 1.930 1.890 1.893 102,639 -0.01(-0.37%)
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.