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 (%)
Jun 30, 2011 10.11 10.13 9.934 10.13 123,921 +0.07(+0.73%)
Jun 29, 2011 10.14 10.14 9.830 10.06 234,116 -0.05(-0.46%)
Jun 28, 2011 10.08 10.20 10.01 10.10 118,595 +0.02(+0.23%)
Jun 27, 2011 10.18 10.18 9.892 10.08 210,655 -0.22(-2.09%)
Jun 24, 2011 10.31 10.43 10.23 10.30 76,692 -0.10(-0.92%)
Jun 23, 2011 10.44 10.50 10.20 10.39 109,752 -0.18(-1.71%)
Jun 22, 2011 10.44 10.57 10.31 10.57 58,075 +0.07(+0.66%)
Jun 21, 2011 10.23 10.55 10.23 10.50 135,116 +0.28(+2.78%)
Jun 20, 2011 10.25 10.26 10.21 10.22 93,582 -0.16(-1.55%)
Jun 17, 2011 10.35 10.52 10.35 10.38 139,608 +0.09(+0.84%)
Jun 16, 2011 10.18 10.44 10.18 10.29 221,579 +0.12(+1.15%)
Jun 15, 2011 10.03 10.33 9.996 10.18 300,610 +0.14(+1.40%)
Jun 14, 2011 9.715 10.07 9.684 10.04 178,895 +0.41(+4.25%)
Jun 13, 2011 10.10 10.10 9.615 9.627 267,587 -0.48(-4.71%)
Jun 10, 2011 9.973 10.11 9.804 10.10 174,160 +0.17(+1.74%)
Jun 09, 2011 9.727 9.980 9.696 9.930 132,030 +0.23(+2.33%)
Jun 08, 2011 10.08 10.08 9.619 9.704 410,284 -0.40(-3.92%)
Jun 07, 2011 10.28 10.36 10.08 10.10 149,671 -0.12(-1.20%)
Jun 06, 2011 10.38 10.43 10.17 10.22 77,609 -0.12(-1.19%)
Jun 03, 2011 10.35 10.48 10.11 10.35 152,679 -0.16(-1.54%)
May 24, 2011 10.43 10.55 10.26 10.51 252,163 +0.13(+1.26%)
May 23, 2011 10.26 10.42 10.18 10.38 288,506 +0.02(+0.15%)
May 20, 2011 10.16 10.52 10.06 10.36 638,797 +0.36(+3.57%)
May 19, 2011 9.738 10.01 9.615 10.00 464,615 +0.30(+3.13%)
May 18, 2011 9.216 9.761 9.193 9.700 767,387 +0.64(+7.03%)
May 17, 2011 9.746 9.746 8.932 9.062 1,697,191 -0.73(-7.41%)
May 16, 2011 10.27 10.27 9.708 9.788 489,602 -0.48(-4.67%)
May 13, 2011 10.26 10.32 9.984 10.27 317,061 +0.00(+0.04%)
May 12, 2011 10.41 10.79 9.984 10.26 763,726 -0.53(-4.87%)
May 11, 2011 11.04 11.06 10.79 10.79 286,881 -0.26(-2.36%)
May 10, 2011 11.02 11.05 10.89 11.05 221,449 +0.09(+0.81%)
May 09, 2011 10.98 11.10 10.88 10.96 166,418 +0.06(+0.56%)
May 06, 2011 11.00 11.00 10.76 10.90 167,538 -0.03(-0.32%)
May 05, 2011 10.85 11.01 10.78 10.94 239,215 +0.03(+0.28%)
May 04, 2011 10.94 10.98 10.85 10.91 230,733 -0.04(-0.39%)
May 03, 2011 11.02 11.06 10.94 10.95 254,280 -0.03(-0.32%)
May 02, 2011 10.96 10.99 10.96 10.98 258,285 -0.02(-0.17%)
Apr 29, 2011 10.99 11.11 10.94 11.00 339,811 +0.14(+1.27%)
Apr 28, 2011 10.89 10.93 10.82 10.86 305,491 -0.01(-0.07%)
Apr 27, 2011 10.93 10.94 10.79 10.87 354,608 -0.07(-0.67%)
Apr 26, 2011 11.06 11.11 10.89 10.94 467,586 -0.10(-0.90%)
Apr 25, 2011 11.18 11.21 11.04 11.04 535,779 -0.05(-0.48%)
Apr 21, 2011 10.90 11.11 10.88 11.10 368,826 +0.19(+1.76%)
Apr 20, 2011 11.00 11.00 10.89 10.91 361,141 +0.02(+0.14%)
Apr 19, 2011 10.90 11.00 10.83 10.89 264,868 +0.04(+0.35%)
Apr 18, 2011 11.04 11.07 10.78 10.85 412,092 -0.23(-2.04%)
Apr 15, 2011 11.06 11.13 11.06 11.08 305,043 +0.02(+0.17%)
Apr 14, 2011 11.10 11.11 11.06 11.06 558,924 -0.05(-0.45%)
Apr 13, 2011 11.12 11.16 11.10 11.11 445,495 +0.01(+0.10%)
Apr 12, 2011 11.09 11.23 11.09 11.10 4,634,373 -0.70(-5.89%)
Apr 11, 2011 11.75 11.87 11.69 11.79 157,416 +0.12(+0.99%)
Apr 08, 2011 11.86 11.90 11.68 11.68 102,546 -0.00(-0.03%)
Apr 07, 2011 11.81 11.81 11.52 11.68 173,152 -0.23(-1.93%)
Apr 06, 2011 11.90 12.03 11.64 11.91 156,233 +0.09(+0.75%)
Apr 05, 2011 11.79 11.93 11.68 11.82 160,640 -0.00(-0.03%)
Apr 04, 2011 12.13 12.17 11.79 11.83 196,824 -0.18(-1.47%)
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.