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 (%)
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%)
Apr 01, 2020 0.3621 0.3699 0.3206 0.3258 19,340 -0.02(-5.54%)
Mar 31, 2020 0.3545 0.3784 0.3350 0.3449 36,792 -0.04(-9.24%)
Mar 30, 2020 0.3900 0.4000 0.3800 0.3800 13,526 -0.01(-2.54%)
Mar 27, 2020 0.3600 0.4000 0.3500 0.3899 23,500 -0.01(-2.52%)
Mar 26, 2020 0.3600 0.4000 0.3400 0.4000 39,398 +0.06(+17.65%)
Mar 25, 2020 0.3512 0.3512 0.3200 0.3400 102,027 +0.01(+3.03%)
Mar 24, 2020 0.3500 0.3799 0.3300 0.3300 57,717 +0.01(+3.06%)
Mar 23, 2020 0.3750 0.4050 0.2900 0.3202 320,244 -0.01(-1.63%)
Mar 20, 2020 0.3000 0.3344 0.3000 0.3255 47,700 +0.02(+4.97%)
Mar 19, 2020 0.2602 0.3399 0.2602 0.3101 55,125 +0.04(+16.71%)
Mar 18, 2020 0.3500 0.4000 0.2602 0.2657 204,786 -0.08(-24.09%)
Mar 17, 2020 0.4000 0.4000 0.3500 0.3500 30,938 -0.02(-4.74%)
Mar 16, 2020 0.3500 0.3971 0.3500 0.3674 111,824 -0.00(-0.70%)
Mar 13, 2020 0.3778 0.3881 0.3500 0.3700 32,500 -0.01(-1.52%)
Mar 12, 2020 0.3500 0.3999 0.3500 0.3757 20,905 +0.03(+7.71%)
Mar 11, 2020 0.3800 0.3800 0.3350 0.3488 156,529 -0.05(-12.32%)
Mar 10, 2020 0.3800 0.3999 0.3797 0.3978 65,320 +0.02(+5.29%)
Mar 09, 2020 0.4200 0.4200 0.3000 0.3778 97,436 -0.05(-12.18%)
Mar 06, 2020 0.4500 0.4599 0.4218 0.4302 39,900 -0.03(-6.74%)
Mar 05, 2020 0.5000 0.5207 0.4500 0.4613 50,636 +0.00(+0.07%)
Mar 04, 2020 0.5355 0.5355 0.4607 0.4610 86,966 -0.05(-9.61%)
Mar 03, 2020 0.5180 0.5300 0.4810 0.5100 109,968 +0.02(+3.36%)
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.