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, 2012 6.374 6.405 6.175 6.390 237,905 +0.08(+1.34%)
May 30, 2012 6.432 6.474 6.278 6.305 193,853 -0.17(-2.67%)
May 29, 2012 6.566 6.626 6.424 6.478 178,988 -0.04(-0.59%)
May 25, 2012 6.405 6.566 6.394 6.516 168,975 +0.11(+1.74%)
May 24, 2012 6.459 6.682 6.336 6.405 297,668 -0.04(-0.60%)
May 23, 2012 6.651 6.678 6.374 6.444 417,321 -0.26(-3.95%)
May 22, 2012 7.000 7.000 6.659 6.709 288,840 -0.33(-4.64%)
May 21, 2012 6.885 7.131 6.858 7.035 254,545 +0.23(+3.33%)
May 18, 2012 7.139 7.170 6.624 6.808 710,288 -0.26(-3.75%)
May 17, 2012 7.189 7.334 6.920 7.073 351,264 -0.26(-3.56%)
May 16, 2012 7.381 7.430 7.315 7.334 299,045 +0.02(+0.26%)
May 15, 2012 7.507 7.529 7.315 7.315 307,087 -0.12(-1.65%)
May 14, 2012 7.584 7.622 7.373 7.438 260,639 -0.18(-2.32%)
May 11, 2012 7.738 7.768 7.584 7.615 230,181 -0.13(-1.69%)
May 10, 2012 7.807 7.807 7.680 7.745 286,269 -0.10(-1.32%)
May 09, 2012 7.983 8.064 7.834 7.849 248,017 -0.14(-1.78%)
May 08, 2012 8.026 8.053 7.884 7.991 152,905 -0.01(-0.14%)
May 07, 2012 7.949 8.029 7.876 8.003 92,536 +0.01(+0.10%)
May 04, 2012 8.026 8.064 7.891 7.995 99,038 -0.03(-0.38%)
May 03, 2012 8.137 8.137 7.876 8.026 207,855 -0.10(-1.23%)
May 02, 2012 8.118 8.152 8.045 8.125 127,546 -0.03(-0.42%)
May 01, 2012 7.841 8.160 7.841 8.160 363,326 +0.32(+4.06%)
Apr 30, 2012 7.757 7.849 7.680 7.841 265,347 +0.12(+1.49%)
Apr 27, 2012 7.818 7.837 7.692 7.726 287,157 -0.02(-0.20%)
Apr 26, 2012 7.738 7.776 7.680 7.741 206,301 -0.03(-0.35%)
Apr 25, 2012 7.753 7.795 7.611 7.768 293,644 +0.09(+1.15%)
Apr 24, 2012 7.561 7.741 7.511 7.680 165,564 +0.11(+1.47%)
Apr 23, 2012 7.488 7.634 7.373 7.569 289,769 +0.08(+1.08%)
Apr 20, 2012 7.588 7.676 7.488 7.488 222,475 -0.07(-0.96%)
Apr 19, 2012 7.626 7.626 7.511 7.561 157,249 -0.05(-0.61%)
Apr 18, 2012 7.726 7.738 7.488 7.607 377,982 -0.15(-1.88%)
Apr 17, 2012 7.884 7.891 7.680 7.753 288,647 -0.05(-0.64%)
Apr 16, 2012 8.006 8.064 7.715 7.803 225,798 -0.16(-2.03%)
Apr 13, 2012 7.884 7.981 7.822 7.964 123,127 +0.07(+0.92%)
Apr 12, 2012 7.791 7.986 7.772 7.891 207,832 +0.13(+1.73%)
Apr 11, 2012 7.795 7.926 7.718 7.757 205,577 -0.00(-0.05%)
Apr 10, 2012 7.980 7.987 7.703 7.761 275,144 -0.24(-3.02%)
Apr 09, 2012 7.941 8.022 7.891 8.003 134,559 -0.02(-0.24%)
Apr 05, 2012 8.118 8.175 7.937 8.022 193,207 -0.12(-1.51%)
Apr 04, 2012 8.168 8.206 8.053 8.145 184,809 -0.07(-0.84%)
Apr 03, 2012 8.245 8.440 8.112 8.214 254,433 +0.00(+0.00%)
Apr 02, 2012 8.195 8.229 8.059 8.214 256,644 -0.01(-0.14%)
Mar 30, 2012 7.937 8.256 7.937 8.225 279,524 +0.33(+4.18%)
Mar 29, 2012 7.918 7.964 7.680 7.895 374,691 -0.03(-0.39%)
Mar 28, 2012 8.152 8.152 7.910 7.926 173,738 -0.25(-3.05%)
Mar 27, 2012 8.095 8.175 7.886 8.175 342,048 +0.07(+0.80%)
Mar 26, 2012 8.045 8.224 8.014 8.110 229,332 +0.07(+0.86%)
Mar 23, 2012 7.834 8.102 7.680 8.041 390,837 +0.18(+2.30%)
Mar 22, 2012 7.968 7.995 7.795 7.861 257,855 -0.12(-1.54%)
Mar 21, 2012 8.056 8.064 7.968 7.983 255,900 -0.10(-1.26%)
Mar 20, 2012 8.085 8.172 7.987 8.085 203,277 -0.09(-1.06%)
Mar 19, 2012 8.156 8.210 8.042 8.172 204,658 +0.03(+0.42%)
Mar 16, 2012 8.221 8.256 8.072 8.137 268,913 -0.15(-1.85%)
Mar 15, 2012 8.348 8.352 8.164 8.291 163,332 -0.05(-0.60%)
Mar 14, 2012 8.448 8.494 8.275 8.341 314,886 -0.14(-1.67%)
Mar 13, 2012 8.467 8.517 8.371 8.483 290,199 -0.04(-0.50%)
Mar 12, 2012 8.594 8.625 8.486 8.525 119,200 -0.02(-0.18%)
Mar 09, 2012 8.413 8.571 8.413 8.540 146,585 +0.10(+1.18%)
Mar 08, 2012 8.460 8.486 8.399 8.440 137,119 +0.05(+0.59%)
Mar 07, 2012 8.494 8.494 8.367 8.390 154,455 -0.05(-0.59%)
Mar 06, 2012 8.513 8.513 8.371 8.440 240,361 -0.07(-0.77%)
Mar 05, 2012 8.571 8.579 8.467 8.506 177,668 -0.03(-0.40%)
Mar 02, 2012 8.517 8.590 8.452 8.540 145,567 -0.02(-0.22%)
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.