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 (%)
Nov 29, 2019 0.5492 0.6020 0.5492 0.6008 75,018 +0.07(+12.28%)
Nov 27, 2019 0.5524 0.5802 0.5351 0.5351 47,673 -0.02(-3.14%)
Nov 26, 2019 0.6008 0.6067 0.5524 0.5525 211,090 -0.06(-9.51%)
Nov 25, 2019 0.5718 0.6105 0.5427 0.6105 334,881 +0.02(+3.28%)
Nov 22, 2019 0.6105 0.6235 0.5441 0.5912 248,271 -0.01(-2.40%)
Nov 21, 2019 0.6016 0.6105 0.5524 0.6057 165,339 +0.02(+4.11%)
Nov 20, 2019 0.5427 0.5959 0.5331 0.5818 110,389 -0.00(-0.12%)
Nov 19, 2019 0.6784 0.6784 0.5815 0.5824 224,760 -0.12(-16.53%)
Nov 18, 2019 0.6805 0.7178 0.6784 0.6978 85,185 -0.00(-0.53%)
Nov 15, 2019 0.6781 0.7016 0.6614 0.7014 130,285 +0.04(+6.38%)
Nov 14, 2019 0.6875 0.7040 0.6592 0.6593 106,450 -0.02(-3.57%)
Nov 13, 2019 0.7063 0.7205 0.6751 0.6837 87,890 -0.04(-5.28%)
Nov 12, 2019 0.7299 0.7346 0.7086 0.7219 79,230 -0.00(-0.66%)
Nov 11, 2019 0.7063 0.7610 0.7063 0.7267 114,236 +0.00(+0.19%)
Nov 08, 2019 0.8288 0.8308 0.7063 0.7253 204,082 -0.10(-12.50%)
Nov 07, 2019 0.9889 1.001 0.8005 0.8289 304,747 -0.16(-16.18%)
Nov 06, 2019 0.9983 1.005 0.9889 0.9889 49,152 -0.02(-1.87%)
Nov 05, 2019 1.017 1.036 0.9983 1.008 44,389 +0.00(+0.00%)
Nov 04, 2019 1.008 1.017 0.9983 1.008 37,873 +0.00(+0.47%)
Nov 01, 2019 1.008 1.017 0.9988 1.003 39,393 +0.00(+0.00%)
Oct 31, 2019 1.036 1.045 0.9983 1.003 132,070 -0.03(-3.18%)
Oct 30, 2019 1.045 1.055 1.036 1.036 14,012 -0.02(-1.79%)
Oct 29, 2019 1.045 1.055 1.036 1.055 45,547 +0.01(+0.90%)
Oct 28, 2019 1.036 1.064 1.036 1.045 28,143 +0.00(+0.45%)
Oct 25, 2019 1.045 1.058 1.036 1.041 27,925 -0.00(-0.45%)
Oct 24, 2019 1.045 1.062 1.045 1.045 5,690 +0.00(+0.00%)
Oct 23, 2019 1.045 1.064 1.045 1.045 23,773 -0.01(-0.88%)
Oct 22, 2019 1.055 1.060 1.045 1.055 43,203 -0.01(-0.89%)
Oct 21, 2019 1.092 1.092 1.055 1.064 30,273 -0.02(-1.46%)
Oct 18, 2019 1.087 1.087 1.064 1.080 16,245 -0.01(-1.14%)
Oct 17, 2019 1.074 1.092 1.064 1.092 30,585 +0.04(+3.57%)
Oct 16, 2019 1.055 1.064 1.055 1.055 47,066 +0.00(+0.00%)
Oct 15, 2019 1.055 1.071 1.055 1.055 15,922 -0.01(-0.89%)
Oct 14, 2019 1.074 1.083 1.055 1.064 57,652 -0.01(-0.88%)
Oct 11, 2019 1.074 1.092 1.074 1.074 15,927 +0.00(+0.00%)
Oct 10, 2019 1.074 1.087 1.074 1.074 17,631 +0.00(+0.00%)
Oct 09, 2019 1.083 1.087 1.074 1.074 19,635 -0.01(-0.87%)
Oct 08, 2019 1.083 1.096 1.083 1.083 12,405 -0.01(-0.86%)
Oct 07, 2019 1.111 1.140 1.083 1.092 41,105 +0.00(+0.00%)
Oct 04, 2019 1.102 1.102 1.069 1.092 11,042 +0.01(+1.19%)
Oct 03, 2019 1.083 1.121 1.055 1.080 39,936 -0.01(-1.18%)
Oct 02, 2019 1.130 1.130 1.088 1.092 21,450 -0.02(-2.11%)
Oct 01, 2019 1.158 1.181 1.116 1.116 25,611 -0.03(-2.87%)
Sep 30, 2019 1.177 1.177 1.130 1.149 19,918 -0.03(-2.40%)
Sep 27, 2019 1.158 1.187 1.158 1.177 28,032 +0.02(+1.63%)
Sep 26, 2019 1.177 1.177 1.121 1.158 15,993 -0.02(-1.60%)
Sep 25, 2019 1.130 1.196 1.092 1.177 64,805 +0.05(+4.17%)
Sep 24, 2019 1.149 1.168 1.130 1.130 11,956 -0.03(-2.58%)
Sep 23, 2019 1.195 1.196 1.151 1.160 24,496 -0.03(-2.24%)
Sep 20, 2019 1.187 1.195 1.187 1.187 12,104 -0.01(-0.79%)
Sep 19, 2019 1.187 1.209 1.177 1.196 31,085 +0.02(+1.60%)
Sep 18, 2019 1.234 1.235 1.177 1.177 23,205 -0.07(-5.30%)
Sep 17, 2019 1.281 1.292 1.224 1.243 16,739 -0.02(-1.49%)
Sep 16, 2019 1.281 1.281 1.234 1.262 10,123 +0.05(+3.88%)
Sep 13, 2019 1.262 1.262 1.208 1.215 34,403 -0.07(-5.15%)
Sep 12, 2019 1.300 1.300 1.243 1.281 25,464 -0.02(-1.45%)
Sep 11, 2019 1.262 1.300 1.262 1.300 45,007 +0.06(+5.07%)
Sep 10, 2019 1.219 1.253 1.219 1.237 40,475 +0.04(+3.42%)
Sep 09, 2019 1.187 1.234 1.173 1.196 38,698 +0.00(+0.00%)
Sep 06, 2019 1.168 1.196 1.142 1.196 15,502 +0.03(+2.92%)
Sep 05, 2019 1.162 1.166 1.129 1.162 10,547 +0.02(+1.98%)
Sep 04, 2019 1.168 1.168 1.130 1.140 30,937 -0.01(-0.82%)
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.