ECT Historical Prices | ECA Marcellus Trust I Common Un Stock

Dow

0.06% Nasdaq

0.01%

ECA Marcellus Trust I (ECT)

-NYSE

10.28 0.16(1.53%) May 24, 4:03PM EDT|After Hours : 10.30 0.02 (0.19%) May 24, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	10.44	10.61	10.23	10.28	151,400	10.28
May 23, 2013	10.77	10.77	10.40	10.44	188,800	10.44
May 22, 2013	11.26	11.30	10.00	10.77	536,500	10.77
May 21, 2013	11.45	11.58	11.02	11.31	212,700	11.31
May 20, 2013	11.83	11.88	11.35	11.43	212,800	11.43
May 17, 2013	11.89	11.98	11.50	11.91	165,400	11.91
May 16, 2013	12.13	12.21	11.60	11.88	154,200	11.88
May 15, 2013	11.96	12.24	11.67	12.15	33,600	12.15
May 15, 2013	0.443 Dividend
May 14, 2013	12.55	12.79	12.40	12.40	233,800	11.96
May 13, 2013	12.69	12.85	12.45	12.51	145,200	12.06
May 10, 2013	12.70	12.70	12.51	12.58	79,500	12.13
May 9, 2013	12.65	12.81	12.45	12.70	156,400	12.25
May 8, 2013	12.15	12.85	12.05	12.74	227,400	12.28
May 7, 2013	13.10	13.18	11.90	12.10	370,100	11.67
May 6, 2013	13.39	13.45	13.22	13.26	109,500	12.79
May 3, 2013	13.18	13.40	13.17	13.31	87,300	12.83
May 2, 2013	13.43	13.50	13.12	13.17	114,300	12.70
May 1, 2013	13.31	13.54	13.25	13.40	90,700	12.92
Apr 30, 2013	13.65	13.67	13.31	13.32	76,700	12.84
Apr 29, 2013	13.48	13.75	13.34	13.53	83,700	13.05
Apr 26, 2013	13.42	13.47	13.15	13.35	96,400	12.87
Apr 25, 2013	13.65	13.78	13.50	13.52	95,800	13.04
Apr 24, 2013	13.60	13.70	13.36	13.70	73,700	13.21
Apr 23, 2013	13.75	13.75	13.00	13.60	275,300	13.11
Apr 22, 2013	13.60	13.88	13.40	13.67	96,700	13.18
Apr 19, 2013	12.77	13.64	12.48	13.64	149,100	13.15
Apr 18, 2013	12.77	12.84	12.52	12.70	71,000	12.25
Apr 17, 2013	12.89	12.94	12.50	12.78	117,900	12.32
Apr 16, 2013	12.47	12.88	12.47	12.88	77,500	12.42
Apr 15, 2013	13.18	13.18	12.25	12.42	168,000	11.98
Apr 12, 2013	13.70	13.70	13.01	13.18	122,700	12.71
Apr 11, 2013	13.45	13.70	13.21	13.70	138,400	13.21
Apr 10, 2013	13.21	13.36	13.03	13.34	103,300	12.86
Apr 9, 2013	12.66	13.50	12.61	13.50	197,800	13.02
Apr 8, 2013	12.61	12.85	12.53	12.54	103,000	12.09
Apr 5, 2013	11.89	12.58	11.43	12.55	180,400	12.10
Apr 4, 2013	12.44	12.47	11.80	11.98	186,700	11.55
Apr 3, 2013	12.79	12.99	12.23	12.31	170,000	11.87
Apr 2, 2013	12.07	12.99	12.00	12.85	226,200	12.39
Apr 1, 2013	11.78	12.23	11.72	12.04	190,800	11.61
Mar 28, 2013	11.48	11.76	11.48	11.67	146,800	11.25
Mar 27, 2013	11.27	11.84	11.03	11.50	204,500	11.09
Mar 26, 2013	11.55	11.63	11.09	11.26	167,300	10.86
Mar 25, 2013	11.32	11.39	10.81	11.31	326,400	10.91
Mar 22, 2013	12.00	12.07	11.03	11.27	263,200	10.87
Mar 21, 2013	10.20	11.90	10.15	11.68	896,800	11.26
Mar 20, 2013	10.00	10.67	9.06	10.30	2,042,300	9.93
Mar 19, 2013	15.83	15.88	11.50	11.54	1,176,700	11.13
Mar 18, 2013	15.58	15.85	15.50	15.77	111,100	15.21
Mar 15, 2013	15.66	15.78	15.51	15.78	83,900	15.22
Mar 14, 2013	15.66	15.80	15.52	15.68	100,600	15.12
Mar 13, 2013	15.70	15.71	15.40	15.46	92,900	14.91
Mar 12, 2013	15.78	16.00	15.53	15.57	146,000	15.01
Mar 11, 2013	16.03	16.17	15.53	15.62	187,600	15.06
Mar 8, 2013	16.40	16.50	16.00	16.03	119,200	15.46
Mar 7, 2013	15.66	16.34	15.64	16.15	153,300	15.57
Mar 6, 2013	15.53	15.70	15.13	15.60	298,100	15.04
Mar 5, 2013	17.73	17.81	15.46	15.57	650,200	15.01
Mar 4, 2013	17.47	17.66	17.26	17.53	95,700	16.90
Mar 1, 2013	17.66	17.68	17.35	17.55	108,800	16.92
Feb 28, 2013	17.93	17.93	17.50	17.55	103,600	16.92
Feb 27, 2013	18.24	18.26	17.50	17.90	206,200	17.26
Feb 26, 2013	18.57	18.57	17.81	18.10	160,700	17.45
Feb 25, 2013	18.79	18.79	18.32	18.34	116,600	17.68
Feb 22, 2013	18.67	18.80	18.45	18.53	120,900	17.87
Feb 21, 2013	18.50	18.58	18.20	18.41	166,200	17.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ECT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ECA Marcellus Trust I (ECT)