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 (%)
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%)
Mar 01, 2016 0.6674 0.6674 0.6253 0.6313 146,775 +0.02(+2.94%)
Feb 29, 2016 0.6553 0.6614 0.6133 0.6133 265,018 -0.03(-4.67%)
Feb 26, 2016 0.6493 0.6494 0.6193 0.6433 76,585 +0.01(+1.90%)
Feb 25, 2016 0.6373 0.6373 0.6121 0.6313 36,844 +0.00(+0.00%)
Feb 24, 2016 0.5952 0.6553 0.5591 0.6313 107,743 +0.04(+7.13%)
Feb 23, 2016 0.6433 0.6614 0.5892 0.5893 99,211 -0.03(-4.84%)
Feb 22, 2016 0.6012 0.6793 0.6011 0.6193 153,717 +0.03(+4.57%)
Feb 19, 2016 0.6493 0.6493 0.5856 0.5922 97,534 -0.04(-5.74%)
Feb 18, 2016 0.6433 0.6433 0.6253 0.6283 112,563 -0.00(-0.48%)
Feb 17, 2016 0.6313 0.6733 0.6253 0.6313 114,744 +0.04(+6.71%)
Feb 16, 2016 0.6198 0.6211 0.5747 0.5916 119,726 -0.01(-0.94%)
Feb 12, 2016 0.5634 0.5972 0.5972 0.5972 225,045 +0.03(+6.00%)
Feb 11, 2016 0.5634 0.5803 0.5576 0.5634 233,518 -0.02(-3.85%)
Feb 10, 2016 0.6198 0.6265 0.5859 0.5860 140,282 -0.04(-6.31%)
Feb 09, 2016 0.6142 0.6254 0.6142 0.6254 141,968 +0.01(+0.91%)
Feb 08, 2016 0.6423 0.6480 0.6142 0.6198 262,815 -0.02(-3.51%)
Feb 05, 2016 0.6367 0.6761 0.6367 0.6423 123,553 +0.02(+3.64%)
Feb 04, 2016 0.5916 0.6508 0.5916 0.6198 287,854 +0.01(+1.85%)
Feb 03, 2016 0.5972 0.6367 0.5860 0.6085 74,160 -0.01(-0.92%)
Feb 02, 2016 0.6367 0.6367 0.6029 0.6142 100,452 -0.03(-5.22%)
Feb 01, 2016 0.6536 0.6592 0.6376 0.6480 128,694 -0.03(-4.96%)
Jan 29, 2016 0.6480 0.6818 0.6085 0.6818 112,671 +0.03(+5.22%)
Jan 28, 2016 0.6536 0.6705 0.6311 0.6480 85,472 +0.02(+2.68%)
Jan 27, 2016 0.6254 0.6781 0.6254 0.6311 201,185 +0.02(+2.75%)
Jan 26, 2016 0.6029 0.6350 0.6029 0.6142 28,530 +0.01(+0.93%)
Jan 25, 2016 0.6085 0.6310 0.5972 0.6085 38,397 -0.02(-2.70%)
Jan 22, 2016 0.6761 0.6761 0.6108 0.6254 75,865 +0.06(+11.00%)
Jan 21, 2016 0.5634 0.6254 0.5634 0.5634 91,931 +0.00(+0.00%)
Jan 20, 2016 0.5803 0.6142 0.5353 0.5634 256,933 -0.06(-9.91%)
Jan 19, 2016 0.6480 0.6987 0.6160 0.6254 326,179 -0.03(-5.13%)
Jan 15, 2016 0.5972 0.6592 0.6592 0.6592 534,394 +0.06(+10.38%)
Jan 14, 2016 0.6761 0.7043 0.5972 0.5972 105,304 -0.10(-13.82%)
Jan 13, 2016 0.7437 0.7550 0.6818 0.6930 111,097 -0.06(-8.21%)
Jan 12, 2016 0.8170 0.8170 0.7381 0.7550 181,584 -0.06(-7.59%)
Jan 11, 2016 0.8452 0.8508 0.8170 0.8170 246,858 -0.03(-3.97%)
Jan 08, 2016 0.8395 0.8621 0.8170 0.8508 90,685 +0.03(+3.42%)
Jan 07, 2016 0.7888 0.8502 0.7888 0.8226 107,287 -0.01(-1.35%)
Jan 06, 2016 0.8452 0.8508 0.8114 0.8339 190,742 -0.02(-2.63%)
Jan 05, 2016 0.8608 0.8677 0.8452 0.8564 56,831 -0.01(-1.30%)
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.