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 (%)
Feb 28, 2018 1.630 1.630 1.554 1.592 66,692 +0.00(+0.00%)
Feb 27, 2018 1.592 1.592 1.558 1.592 6,396 +0.00(+0.00%)
Feb 26, 2018 1.592 1.630 1.565 1.592 39,347 +0.04(+2.44%)
Feb 23, 2018 1.562 1.592 1.554 1.554 20,714 -0.04(-2.38%)
Feb 22, 2018 1.516 1.592 1.516 1.592 35,359 +0.04(+2.44%)
Feb 21, 2018 1.592 1.592 1.516 1.554 34,762 -0.04(-2.38%)
Feb 20, 2018 1.554 1.592 1.554 1.592 72,640 +0.04(+2.44%)
Feb 16, 2018 1.554 1.554 1.554 0 +0.01(+0.84%)
Feb 15, 2018 1.468 1.541 1.468 1.541 49,407 +0.04(+2.44%)
Feb 14, 2018 1.578 1.578 1.504 1.504 90,568 -0.07(-4.65%)
Feb 13, 2018 1.504 1.578 1.478 1.578 31,461 +0.11(+7.50%)
Feb 12, 2018 1.615 1.644 1.468 1.468 202,867 -0.15(-9.09%)
Feb 09, 2018 1.615 1.615 1.541 1.615 58,098 -0.04(-2.22%)
Feb 08, 2018 1.556 1.651 1.504 1.651 138,882 +0.11(+7.14%)
Feb 07, 2018 1.611 1.541 1.541 37,973 -0.04(-2.33%)
Feb 06, 2018 1.578 1.596 1.578 1.578 13,961 +0.00(+0.00%)
Feb 05, 2018 1.651 1.651 1.607 1.578 31,644 -0.07(-4.44%)
Feb 02, 2018 1.578 1.651 1.578 1.651 88,796 +0.07(+4.65%)
Feb 01, 2018 1.615 1.615 1.578 1.578 45,294 -0.04(-2.27%)
Jan 31, 2018 1.626 1.627 1.584 1.615 37,350 +0.00(+0.00%)
Jan 30, 2018 1.615 1.615 1.615 1.615 36,023 +0.00(+0.00%)
Jan 29, 2018 1.615 1.651 1.615 1.615 43,982 -0.04(-2.22%)
Jan 26, 2018 1.615 1.651 1.615 1.651 36,064 +0.04(+2.27%)
Jan 25, 2018 1.651 1.651 1.615 1.615 49,803 -0.04(-2.22%)
Jan 24, 2018 1.615 1.651 1.615 1.651 60,098 +0.00(+0.00%)
Jan 23, 2018 1.615 1.651 1.615 1.651 121,518 +0.04(+2.27%)
Jan 22, 2018 1.578 1.651 1.578 1.615 88,866 +0.04(+2.33%)
Jan 19, 2018 1.578 1.615 1.578 1.578 12,225 +0.00(+0.00%)
Jan 18, 2018 1.578 1.607 1.578 1.578 30,509 +0.00(+0.00%)
Jan 17, 2018 1.615 1.615 1.578 1.578 55,390 -0.04(-2.27%)
Jan 16, 2018 1.615 1.615 1.541 1.615 97,133 +0.00(+0.00%)
Jan 12, 2018 1.615 1.615 1.615 0 +0.00(+0.00%)
Jan 11, 2018 1.541 1.596 1.541 1.615 104,242 +0.07(+4.76%)
Jan 10, 2018 1.541 1.578 1.541 1.541 32,324 -0.04(-2.33%)
Jan 09, 2018 1.578 1.578 1.541 1.578 37,736 +0.04(+2.38%)
Jan 08, 2018 1.578 1.578 1.541 1.541 37,324 +0.00(+0.00%)
Jan 05, 2018 1.541 1.578 1.541 1.541 40,423 -0.04(-2.33%)
Jan 04, 2018 1.578 1.578 1.504 1.578 131,832 +0.00(+0.00%)
Jan 03, 2018 1.615 1.622 1.578 1.578 76,722 -0.04(-2.27%)
Jan 02, 2018 1.578 1.615 1.548 1.615 72,976 +0.04(+2.33%)
Dec 29, 2017 1.578 1.578 1.578 0 +0.04(+2.38%)
Dec 28, 2017 1.504 1.541 1.504 1.541 80,533 +0.00(+0.00%)
Dec 27, 2017 1.468 1.541 1.468 1.541 42,414 +0.04(+2.44%)
Dec 26, 2017 1.504 1.541 1.468 1.504 153,119 +0.00(+0.00%)
Dec 22, 2017 1.504 1.541 1.504 1.504 43,613 +0.00(+0.00%)
Dec 21, 2017 1.504 1.541 1.504 1.504 94,561 -0.02(-1.21%)
Dec 20, 2017 1.504 1.541 1.504 1.523 61,882 +0.02(+1.22%)
Dec 19, 2017 1.504 1.541 1.504 1.504 70,389 +0.00(+0.00%)
Dec 18, 2017 1.541 1.541 1.504 1.504 100,954 +0.00(+0.00%)
Dec 15, 2017 1.504 1.541 1.504 1.504 65,446 +0.00(+0.00%)
Dec 14, 2017 1.541 1.545 1.504 1.504 98,644 -0.04(-2.38%)
Dec 13, 2017 1.541 1.578 1.541 1.541 59,504 +0.00(+0.00%)
Dec 12, 2017 1.541 1.578 1.541 1.541 53,925 +0.00(+0.00%)
Dec 11, 2017 1.578 1.578 1.541 1.541 57,251 +0.00(+0.00%)
Dec 08, 2017 1.578 1.615 1.541 1.541 97,965 -0.04(-2.33%)
Dec 07, 2017 1.615 1.615 1.578 1.578 18,552 +0.00(+0.00%)
Dec 06, 2017 1.578 1.615 1.578 1.578 61,143 +0.00(+0.00%)
Dec 05, 2017 1.578 1.615 1.578 1.578 23,536 +0.00(+0.00%)
Dec 04, 2017 1.615 1.615 1.578 1.578 49,884 +0.00(+0.00%)
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.