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 (%)
Dec 30, 2016 1.373 1.373 1.373 0 -0.03(-2.27%)
Dec 29, 2016 1.405 1.468 1.405 1.405 74,886 +0.03(+2.33%)
Dec 28, 2016 1.373 1.405 1.373 1.373 26,344 +0.00(+0.00%)
Dec 27, 2016 1.373 1.392 1.341 1.373 52,623 +0.00(+0.00%)
Dec 23, 2016 1.373 1.373 1.373 0 -0.03(-2.27%)
Dec 22, 2016 1.437 1.437 1.373 1.405 42,954 +0.00(+0.00%)
Dec 21, 2016 1.309 1.405 1.309 1.405 71,941 +0.10(+7.32%)
Dec 20, 2016 1.341 1.341 1.309 1.309 85,347 -0.06(-4.65%)
Dec 19, 2016 1.309 1.397 1.309 1.373 110,274 +0.03(+2.38%)
Dec 16, 2016 1.373 1.416 1.309 1.341 73,122 -0.03(-2.33%)
Dec 15, 2016 1.405 1.437 1.341 1.373 91,080 -0.03(-2.27%)
Dec 14, 2016 1.405 1.437 1.405 1.405 25,489 -0.06(-4.35%)
Dec 13, 2016 1.468 1.468 1.405 1.468 64,624 +0.06(+4.55%)
Dec 12, 2016 1.468 1.479 1.437 1.405 151,516 -0.10(-6.38%)
Dec 09, 2016 1.437 1.500 1.405 1.500 72,678 +0.06(+4.44%)
Dec 08, 2016 1.500 1.500 1.437 1.437 52,537 -0.06(-4.26%)
Dec 07, 2016 1.500 1.500 1.468 1.500 19,178 +0.00(+0.00%)
Dec 06, 2016 1.468 1.500 1.468 1.500 56,157 +0.03(+2.17%)
Dec 05, 2016 1.437 1.500 1.437 1.468 73,780 +0.03(+2.22%)
Dec 02, 2016 1.405 1.437 1.373 1.437 42,398 +0.06(+4.65%)
Dec 01, 2016 1.373 1.437 1.341 1.373 99,179 +0.03(+2.38%)
Nov 30, 2016 1.405 1.500 1.341 1.341 139,092 -0.03(-2.33%)
Nov 29, 2016 1.373 1.373 1.341 1.373 9,538 +0.03(+2.38%)
Nov 28, 2016 1.405 1.405 1.341 1.341 26,180 -0.06(-4.55%)
Nov 25, 2016 1.373 1.405 1.341 1.405 54,756 +0.10(+7.32%)
Nov 23, 2016 1.309 1.309 1.309 0 +0.00(+0.00%)
Nov 22, 2016 1.309 1.341 1.309 1.309 33,281 +0.00(+0.00%)
Nov 21, 2016 1.341 1.357 1.309 1.309 104,584 -0.03(-2.38%)
Nov 18, 2016 1.341 1.405 1.341 1.341 59,223 -0.03(-2.33%)
Nov 17, 2016 1.341 1.437 1.341 1.373 137,086 +0.00(+0.00%)
Nov 16, 2016 1.277 1.405 1.277 1.373 62,365 +0.08(+5.96%)
Nov 15, 2016 1.326 1.354 1.280 1.295 181,231 -0.03(-2.33%)
Nov 14, 2016 1.326 1.357 1.326 1.326 75,192 +0.00(+0.00%)
Nov 11, 2016 1.357 1.363 1.326 1.326 60,347 -0.03(-2.27%)
Nov 10, 2016 1.388 1.388 1.326 1.357 182,337 +0.03(+2.33%)
Nov 09, 2016 1.234 1.357 1.234 1.326 92,642 +0.03(+2.38%)
Nov 08, 2016 1.265 1.295 1.234 1.295 51,623 +0.00(+0.00%)
Nov 07, 2016 1.357 1.357 1.234 1.295 62,382 -0.03(-2.33%)
Nov 04, 2016 1.295 1.363 1.295 1.326 64,624 +0.03(+2.38%)
Nov 03, 2016 1.265 1.299 1.234 1.295 121,399 +0.03(+2.44%)
Nov 02, 2016 1.326 1.326 1.234 1.265 115,295 -0.06(-4.65%)
Nov 01, 2016 1.357 1.388 1.326 1.326 75,127 -0.03(-2.27%)
Oct 31, 2016 1.388 1.450 1.326 1.357 103,309 -0.09(-6.38%)
Oct 28, 2016 1.450 1.450 1.419 1.450 26,075 +0.00(+0.00%)
Oct 27, 2016 1.419 1.480 1.357 1.450 90,143 +0.03(+2.17%)
Oct 26, 2016 1.357 1.419 1.326 1.419 109,315 +0.03(+2.22%)
Oct 25, 2016 1.419 1.450 1.388 1.388 50,337 -0.06(-4.25%)
Oct 24, 2016 1.450 1.480 1.419 1.450 65,251 +0.00(+0.00%)
Oct 21, 2016 1.450 1.463 1.443 1.450 30,627 -0.02(-1.67%)
Oct 20, 2016 1.437 1.474 1.406 1.474 83,527 +0.06(+4.36%)
Oct 19, 2016 1.468 1.472 1.394 1.413 121,352 -0.06(-3.78%)
Oct 18, 2016 1.511 1.517 1.468 1.468 68,908 -0.03(-2.05%)
Oct 17, 2016 1.518 1.521 1.468 1.499 24,943 -0.01(-0.82%)
Oct 14, 2016 1.598 1.598 1.456 1.511 203,108 -0.09(-5.41%)
Oct 13, 2016 1.462 1.598 1.462 1.598 226,242 +0.14(+9.28%)
Oct 12, 2016 1.450 1.462 1.419 1.462 32,295 +0.02(+1.28%)
Oct 11, 2016 1.419 1.499 1.364 1.443 203,333 +0.01(+0.42%)
Oct 10, 2016 1.419 1.474 1.388 1.437 203,931 +0.02(+1.75%)
Oct 07, 2016 1.326 1.419 1.326 1.413 228,915 +0.09(+7.01%)
Oct 06, 2016 1.332 1.363 1.308 1.320 195,171 -0.02(-1.38%)
Oct 05, 2016 1.332 1.376 1.326 1.339 73,699 +0.01(+0.46%)
Oct 04, 2016 1.332 1.347 1.326 1.332 37,138 +0.02(+1.89%)
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.