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, 2016 1.005 1.085 1.005 1.050 50,021 +0.04(+4.42%)
May 27, 2016 0.9993 1.005 1.005 1.005 47,920 +0.01(+1.23%)
May 26, 2016 1.072 1.097 0.9689 0.9932 140,625 -0.07(-6.86%)
May 25, 2016 1.079 1.097 1.066 1.066 47,822 +0.01(+0.57%)
May 24, 2016 1.060 1.079 1.054 1.060 52,478 -0.02(-1.69%)
May 23, 2016 1.066 1.079 1.024 1.079 120,530 +0.01(+1.14%)
May 20, 2016 1.048 1.097 1.048 1.066 22,501 -0.01(-0.57%)
May 19, 2016 1.066 1.091 1.036 1.072 68,464 -0.02(-1.68%)
May 18, 2016 1.127 1.149 1.091 1.091 65,556 -0.04(-3.45%)
May 17, 2016 1.046 1.130 1.028 1.130 106,910 +0.10(+9.88%)
May 16, 2016 0.9980 1.130 0.9980 1.028 203,867 +0.02(+2.40%)
May 13, 2016 0.9980 1.004 0.9620 1.004 55,762 +0.02(+2.45%)
May 12, 2016 0.9800 0.9980 0.9319 0.9800 68,935 +0.02(+2.52%)
May 11, 2016 0.9740 0.9740 0.9079 0.9560 60,136 +0.01(+0.63%)
May 10, 2016 0.8778 0.9620 0.8778 0.9499 64,568 +0.06(+6.76%)
May 09, 2016 0.9199 0.9199 0.8538 0.8898 113,789 -0.05(-5.13%)
May 06, 2016 0.8838 0.9560 0.8718 0.9379 87,927 -0.04(-3.70%)
May 05, 2016 1.070 1.118 0.8237 0.9740 277,842 -0.14(-12.90%)
May 04, 2016 1.028 1.118 0.9499 1.118 495,187 +0.01(+0.54%)
May 03, 2016 1.130 1.142 1.091 1.112 75,010 -0.03(-2.63%)
May 02, 2016 1.154 1.160 1.083 1.142 73,242 -0.01(-0.52%)
Apr 29, 2016 1.112 1.158 1.106 1.148 125,626 -0.02(-2.05%)
Apr 28, 2016 1.094 1.190 1.070 1.172 146,206 +0.10(+9.55%)
Apr 27, 2016 0.9740 1.130 0.9740 1.070 163,580 +0.07(+7.36%)
Apr 26, 2016 0.9920 1.052 0.9869 0.9968 108,927 -0.02(-1.89%)
Apr 25, 2016 1.034 1.034 0.9680 1.016 79,333 -0.00(-0.01%)
Apr 22, 2016 0.9319 1.034 0.9319 1.016 91,259 +0.01(+0.60%)
Apr 21, 2016 1.004 1.016 0.9920 1.010 24,394 +0.03(+3.07%)
Apr 20, 2016 0.9620 1.016 0.9019 0.9800 129,718 +0.03(+2.83%)
Apr 19, 2016 0.9620 1.000 0.8898 0.9531 200,516 -0.02(-2.34%)
Apr 18, 2016 0.9439 0.9800 0.9439 0.9759 60,005 +0.03(+3.39%)
Apr 15, 2016 0.9680 0.9739 0.9439 0.9439 73,387 -0.01(-1.26%)
Apr 14, 2016 0.9620 0.9722 0.9394 0.9560 72,224 -0.01(-1.25%)
Apr 13, 2016 0.9740 0.9800 0.9019 0.9681 92,183 -0.01(-0.61%)
Apr 12, 2016 0.9145 0.9980 0.9019 0.9740 101,310 +0.04(+3.85%)
Apr 11, 2016 0.9379 0.9379 0.9259 0.9379 60,964 +0.02(+2.63%)
Apr 08, 2016 0.8538 0.9209 0.8477 0.9139 116,580 +0.05(+5.56%)
Apr 07, 2016 0.8297 0.8777 0.8237 0.8658 67,085 +0.03(+3.60%)
Apr 06, 2016 0.8177 0.8477 0.8117 0.8357 35,403 +0.02(+2.21%)
Apr 05, 2016 0.8117 0.8177 0.7996 0.8177 40,348 -0.02(-2.86%)
Apr 04, 2016 0.8478 0.8612 0.8417 0.8417 75,875 -0.01(-0.71%)
Apr 01, 2016 0.8778 0.8778 0.8417 0.8477 30,663 -0.02(-2.76%)
Mar 31, 2016 0.8838 0.8838 0.8658 0.8718 40,396 +0.01(+0.69%)
Mar 30, 2016 0.8477 0.9019 0.8477 0.8658 61,187 +0.02(+2.13%)
Mar 29, 2016 0.8417 0.8538 0.8297 0.8477 64,602 +0.01(+0.71%)
Mar 28, 2016 0.8237 0.8417 0.7996 0.8417 77,056 +0.02(+2.19%)
Mar 24, 2016 0.7996 0.8237 0.8237 0.8237 77,174 +0.05(+7.03%)
Mar 23, 2016 0.7936 0.8895 0.7696 0.7696 189,600 -0.02(-3.03%)
Mar 22, 2016 0.8057 0.8057 0.7582 0.7936 86,688 -0.01(-1.49%)
Mar 21, 2016 0.9019 0.9019 0.7576 0.8057 273,754 -0.09(-10.07%)
Mar 18, 2016 0.7816 0.8958 0.7696 0.8958 177,869 +0.11(+14.62%)
Mar 17, 2016 0.7215 0.8297 0.7215 0.7816 59,045 +0.04(+5.69%)
Mar 16, 2016 0.7335 0.7395 0.7096 0.7395 69,399 +0.02(+3.36%)
Mar 15, 2016 0.7696 0.7696 0.6914 0.7155 78,879 -0.04(-4.72%)
Mar 14, 2016 0.7816 0.7816 0.7395 0.7509 67,873 -0.01(-1.65%)
Mar 11, 2016 0.7455 0.7756 0.7455 0.7636 63,695 +0.02(+2.17%)
Mar 10, 2016 0.7335 0.7696 0.7335 0.7473 60,405 +0.00(+0.24%)
Mar 09, 2016 0.7034 0.7936 0.6914 0.7455 89,512 -0.01(-1.59%)
Mar 08, 2016 0.8177 0.8177 0.7395 0.7576 115,735 -0.04(-5.26%)
Mar 07, 2016 0.7395 0.8057 0.7395 0.7996 211,643 +0.08(+11.76%)
Mar 04, 2016 0.7155 0.7215 0.6975 0.7155 169,466 +0.01(+1.71%)
Mar 03, 2016 0.6854 0.7034 0.6673 0.7034 173,634 +0.01(+1.74%)
Mar 02, 2016 0.6313 0.6914 0.6313 0.6914 120,743 +0.06(+9.52%)
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.