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, 2020 0.5000 0.5000 0.4426 0.4600 30,219 -0.04(-7.98%)
Jun 29, 2020 0.5090 0.5090 0.4520 0.4999 41,969 +0.02(+3.09%)
Jun 26, 2020 0.5000 0.5000 0.4720 0.4849 60,700 +0.01(+1.42%)
Jun 25, 2020 0.4700 0.4900 0.4300 0.4781 205,910 +0.01(+2.07%)
Jun 24, 2020 0.5100 0.5300 0.4621 0.4684 52,910 -0.02(-4.78%)
Jun 23, 2020 0.4850 0.5100 0.4850 0.4919 49,444 +0.01(+2.24%)
Jun 22, 2020 0.4600 0.4913 0.4600 0.4811 37,418 +0.01(+3.15%)
Jun 19, 2020 0.4444 0.4999 0.4444 0.4664 39,800 +0.01(+1.39%)
Jun 18, 2020 0.5300 0.5300 0.4351 0.4600 119,574 -0.05(-10.12%)
Jun 17, 2020 0.5545 0.5575 0.5000 0.5118 27,522 -0.02(-3.45%)
Jun 16, 2020 0.5200 0.5800 0.5200 0.5301 30,893 -0.01(-0.95%)
Jun 15, 2020 0.5250 0.5352 0.5200 0.5352 62,150 +0.04(+7.04%)
Jun 12, 2020 0.5324 0.5400 0.4697 0.5000 68,700 +0.05(+11.76%)
Jun 11, 2020 0.5220 0.5220 0.4474 0.4474 127,116 -0.06(-11.82%)
Jun 10, 2020 0.5300 0.5647 0.4700 0.5074 110,250 -0.05(-9.43%)
Jun 09, 2020 0.5900 0.6170 0.5500 0.5602 104,654 -0.03(-5.05%)
Jun 08, 2020 0.5200 0.6400 0.4900 0.5900 465,850 +0.12(+25.53%)
Jun 05, 2020 0.4650 0.4700 0.4479 0.4700 176,500 +0.03(+6.33%)
Jun 04, 2020 0.4700 0.4700 0.4320 0.4420 59,875 -0.02(-3.98%)
Jun 03, 2020 0.4404 0.4650 0.4400 0.4603 174,880 +0.01(+2.31%)
Jun 02, 2020 0.4400 0.4630 0.4323 0.4499 56,090 +0.02(+4.36%)
Jun 01, 2020 0.4300 0.4469 0.4201 0.4311 32,616 -0.04(-8.04%)
May 29, 2020 0.4514 0.4688 0.4253 0.4688 10,000 +0.01(+1.91%)
May 28, 2020 0.4600 0.4900 0.4300 0.4600 48,921 +0.02(+3.60%)
May 27, 2020 0.4500 0.5000 0.4100 0.4440 107,544 -0.04(-8.68%)
May 26, 2020 0.4000 0.4899 0.3701 0.4862 894,593 -0.01(-2.76%)
May 22, 2020 0.5900 0.5900 0.5000 0.5000 34,800 -0.07(-12.45%)
May 21, 2020 0.5000 0.5946 0.4911 0.5711 46,880 +0.08(+16.53%)
May 20, 2020 0.5122 0.5198 0.4700 0.4901 64,792 -0.04(-7.18%)
May 19, 2020 0.5400 0.5600 0.5260 0.5280 71,824 +0.03(+5.41%)
May 18, 2020 0.4900 0.5460 0.4869 0.5009 71,861 +0.04(+8.00%)
May 15, 2020 0.4200 0.4996 0.4200 0.4638 62,200 +0.02(+4.20%)
May 14, 2020 0.5500 0.5700 0.4200 0.4451 109,371 -0.15(-25.82%)
May 13, 2020 0.6800 0.6800 0.6000 0.6000 38,012 -0.06(-9.09%)
May 12, 2020 0.6599 0.6800 0.6203 0.6600 23,874 +0.03(+4.76%)
May 11, 2020 0.6300 0.6700 0.6200 0.6300 40,230 +0.00(+0.37%)
May 08, 2020 0.6103 0.6600 0.6000 0.6277 24,500 +0.01(+1.24%)
May 07, 2020 0.6000 0.6200 0.5600 0.6200 22,072 +0.02(+3.35%)
May 06, 2020 0.6000 0.6005 0.5001 0.5999 52,229 +0.02(+3.40%)
May 05, 2020 0.7000 0.7000 0.5801 0.5802 53,537 -0.04(-5.81%)
May 04, 2020 0.6100 0.6298 0.5574 0.6160 58,954 +0.01(+1.97%)
May 01, 2020 0.6500 0.6500 0.5900 0.6041 113,200 +0.05(+8.38%)
Apr 30, 2020 0.6100 0.6100 0.5101 0.5574 101,759 -0.05(-8.46%)
Apr 29, 2020 0.5450 0.6100 0.5450 0.6089 70,598 +0.07(+12.76%)
Apr 28, 2020 0.4800 0.5450 0.4799 0.5400 56,743 +0.03(+6.26%)
Apr 27, 2020 0.5400 0.5400 0.4600 0.5082 39,488 -0.00(-0.35%)
Apr 24, 2020 0.4700 0.5434 0.4700 0.5100 52,700 +0.04(+9.49%)
Apr 23, 2020 0.4000 0.5500 0.4020 0.4658 223,389 +0.07(+17.04%)
Apr 22, 2020 0.3780 0.4050 0.3700 0.3980 50,708 +0.02(+6.25%)
Apr 21, 2020 0.3800 0.4100 0.3512 0.3746 66,822 +0.00(+0.97%)
Apr 20, 2020 0.3991 0.4100 0.3500 0.3710 106,567 -0.03(-7.04%)
Apr 17, 2020 0.3802 0.4000 0.3800 0.3991 21,800 +0.02(+5.03%)
Apr 16, 2020 0.4100 0.4100 0.3800 0.3800 19,168 -0.02(-4.26%)
Apr 15, 2020 0.4100 0.4100 0.3500 0.3969 19,327 -0.01(-2.19%)
Apr 14, 2020 0.3800 0.4100 0.3800 0.4058 75,620 -0.00(-0.88%)
Apr 13, 2020 0.3900 0.4100 0.3790 0.4094 65,983 +0.02(+6.31%)
Apr 09, 2020 0.3800 0.3970 0.3151 0.3851 45,100 +0.02(+5.25%)
Apr 08, 2020 0.3600 0.3970 0.3425 0.3659 32,100 +0.02(+4.54%)
Apr 07, 2020 0.3400 0.3569 0.3321 0.3500 3,883 +0.01(+2.97%)
Apr 06, 2020 0.3368 0.3900 0.3150 0.3399 46,994 +0.02(+5.95%)
Apr 03, 2020 0.3400 0.3599 0.3201 0.3208 22,500 -0.00(-1.29%)
Apr 02, 2020 0.3202 0.3400 0.3202 0.3250 32,517 -0.00(-0.25%)
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.