• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    ECA Marcellus Trust I (ECT)

    -NYSE
    3.27 Up 0.05(1.55%) Jan 30, 4:04PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 19, 201019.9220.0919.9220.0993,20011.59
    Aug 18, 201020.1420.1519.9119.96152,00011.52
    Aug 17, 201020.0920.2019.9020.15153,40011.63
    Aug 16, 201019.9820.2219.9120.09131,50011.59
    Aug 13, 201019.6520.1519.6220.12172,20011.61
    Aug 12, 201019.8419.8419.5019.72123,10011.38
    Aug 12, 20100.272 Dividend
    Aug 11, 201019.7920.0019.7919.91175,80011.33
    Aug 10, 201019.5919.9819.5919.89104,40011.32
    Aug 9, 201019.9520.1319.7019.76173,00011.25
    Aug 6, 201019.6519.9419.4919.80134,10011.27
    Aug 5, 201019.6019.7519.4619.6496,00011.18
    Aug 4, 201019.5919.7919.3119.7486,10011.23
    Aug 3, 201019.8819.8819.3719.59104,00011.15
    Aug 2, 201019.7519.9519.5119.70106,00011.21
    Jul 30, 201019.8019.9019.6419.8268,80011.28
    Jul 29, 201019.5919.8719.5619.8562,20011.30
    Jul 28, 201019.8019.9419.6119.8079,40011.27
    Jul 27, 201020.1420.1419.2519.79220,50011.26
    Jul 26, 201020.0020.1819.9220.0342,70011.40
    Jul 23, 201020.2420.2419.8320.0262,60011.39
    Jul 22, 201020.0620.1019.9620.0767,00011.42
    Jul 21, 201019.9620.3519.8420.19116,50011.49
    Jul 20, 201019.8220.2319.7920.2358,90011.51
    Jul 19, 201020.3420.3419.6819.92110,90011.34
    Jul 16, 201020.3020.5020.2020.2014,80011.50
    Jul 15, 201020.2120.3920.1520.3816,60011.60
    Jul 14, 201020.1920.4020.1220.3017,20011.55
    Jul 13, 201020.3020.3720.2020.25100,80011.52
    Jul 12, 201020.1720.5920.1720.25251,80011.52
    Jul 9, 201020.5020.5020.0420.4762,80011.65
    Jul 8, 201019.9920.7319.9520.24321,90011.52
    Jul 7, 201019.8120.0519.8020.00124,00011.38
    Jul 6, 201020.0120.0719.6019.81686,40011.27
    Jul 2, 201020.0120.0520.0020.00183,20011.38
    Jul 1, 201020.0020.2520.0020.002,524,70011.38
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.