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 (%)
Jul 30, 2020 0.4002 0.4002 0.4002 0 -0.01(-2.86%)
Jul 29, 2020 0.4198 0.4299 0.4000 0.4120 14,729 -0.02(-4.81%)
Jul 28, 2020 0.4300 0.4399 0.4300 0.4328 34,432 +0.00(+1.15%)
Jul 27, 2020 0.4000 0.4280 0.4000 0.4279 65,520 +0.02(+4.37%)
Jul 24, 2020 0.4200 0.4200 0.3820 0.4100 46,200 -0.01(-1.42%)
Jul 23, 2020 0.3852 0.4174 0.3852 0.4159 52,904 +0.03(+8.00%)
Jul 22, 2020 0.4100 0.4100 0.3800 0.3851 42,538 -0.03(-7.67%)
Jul 21, 2020 0.4200 0.4200 0.4056 0.4171 19,040 +0.00(+0.02%)
Jul 20, 2020 0.4300 0.4350 0.3900 0.4170 25,481 -0.01(-3.45%)
Jul 17, 2020 0.4300 0.4600 0.4300 0.4319 53,500 -0.03(-5.86%)
Jul 16, 2020 0.4596 0.4596 0.4302 0.4588 20,010 -0.00(-0.17%)
Jul 15, 2020 0.4400 0.4602 0.4400 0.4596 24,304 +0.01(+1.37%)
Jul 14, 2020 0.4800 0.4800 0.4519 0.4534 18,733 +0.00(+0.67%)
Jul 13, 2020 0.4500 0.4599 0.4421 0.4504 48,626 -0.01(-1.98%)
Jul 10, 2020 0.5000 0.5000 0.4501 0.4595 80,700 -0.03(-6.24%)
Jul 09, 2020 0.4800 0.5002 0.4800 0.4901 105,069 +0.01(+1.66%)
Jul 08, 2020 0.4600 0.4983 0.4645 0.4821 31,684 +0.00(+0.44%)
Jul 07, 2020 0.4800 0.4900 0.4500 0.4800 78,209 -0.01(-1.62%)
Jul 06, 2020 0.4900 0.4900 0.4816 0.4879 36,838 +0.01(+2.33%)
Jul 02, 2020 0.4702 0.4848 0.4441 0.4768 35,100 +0.01(+1.43%)
Jul 01, 2020 0.4799 0.4799 0.4411 0.4701 47,697 +0.01(+2.20%)
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%)
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.