U.S. Markets closed

ECA Marcellus Trust I (ECT)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
2.150.00 (0.00%)
At close: 4:02PM EDT
People also watch
SDTCHKRSDRNDROVOC
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20172.102.192.102.152.1512,500
Aug 22, 20172.152.202.102.152.1529,000
Aug 21, 20172.352.352.102.102.10163,100
Aug 18, 20172.252.352.202.352.3516,600
Aug 17, 20172.352.352.102.252.2571,900
Aug 16, 20172.452.452.252.402.4066,000
Aug 16, 20170.1 Dividend
Aug 15, 20172.352.552.352.512.41162,600
Aug 14, 20172.452.502.402.402.3091,800
Aug 11, 20172.452.502.402.482.3842,000
Aug 10, 20172.502.502.402.452.3572,500
Aug 09, 20172.352.452.352.452.35100,500
Aug 08, 20172.252.352.252.352.2653,700
Aug 07, 20172.252.252.202.252.1614,100
Aug 04, 20172.252.252.152.252.1655,000
Aug 03, 20172.152.252.152.202.1116,600
Aug 02, 20172.152.202.152.152.0614,900
Aug 01, 20172.152.202.102.202.1172,900
Jul 31, 20172.202.252.202.202.1123,100
Jul 28, 20172.252.302.202.202.1114,000
Jul 27, 20172.202.252.202.202.1114,700
Jul 26, 20172.302.302.202.202.1140,800
Jul 25, 20172.312.322.252.252.1614,900
Jul 24, 20172.352.352.302.302.218,900
Jul 21, 20172.252.352.252.352.266,100
Jul 20, 20172.252.302.252.302.2151,900
Jul 19, 20172.152.352.152.352.2686,100
Jul 18, 20172.202.202.102.202.1147,800
Jul 17, 20172.102.202.102.202.1125,700
Jul 14, 20172.152.152.102.152.0636,500
Jul 13, 20172.102.152.102.152.0623,100
Jul 12, 20172.102.152.102.102.0233,800
Jul 11, 20172.102.152.102.102.02110,000
Jul 10, 20172.102.132.102.102.029,300
Jul 07, 20172.102.152.102.102.0224,500
Jul 06, 20172.102.152.102.132.0511,300
Jul 05, 20172.152.152.092.152.0615,300
Jul 03, 20172.152.152.102.102.0213,000
Jun 30, 20172.102.152.102.102.0216,800
Jun 29, 20172.102.152.102.142.0516,300
Jun 28, 20172.102.152.102.102.0227,300
Jun 27, 20172.102.152.102.102.0228,300
Jun 26, 20172.102.152.102.102.0217,400
Jun 23, 20172.102.152.102.152.0612,100
Jun 22, 20172.102.152.102.102.0213,500
Jun 21, 20172.112.152.102.152.0630,800
Jun 20, 20172.152.152.102.152.0634,900
Jun 19, 20172.112.152.102.152.0621,100
Jun 16, 20172.082.152.052.152.0629,700
Jun 15, 20172.152.152.052.051.9733,900
Jun 14, 20172.102.152.102.152.0610,500
Jun 13, 20172.102.152.062.102.0218,800
Jun 12, 20172.052.102.002.102.0260,300
Jun 09, 20172.002.092.002.051.9752,600
Jun 08, 20172.002.042.002.001.9243,800
Jun 07, 20172.052.052.002.001.9232,100
Jun 06, 20172.052.052.002.001.9224,500
Jun 05, 20172.052.092.002.051.9714,500
Jun 02, 20172.152.152.052.051.979,600
Jun 01, 20172.152.152.052.051.9759,400
May 31, 20172.102.202.002.152.06124,500
May 30, 20172.052.052.002.051.9726,200
May 26, 20172.102.142.052.102.0223,600
May 25, 20172.052.102.052.102.0236,600
May 24, 20172.052.052.002.001.9248,400
May 23, 20172.002.052.002.001.9228,400
May 22, 20172.102.102.002.001.9237,700
May 19, 20172.002.102.002.001.9233,500
May 18, 20172.052.102.002.001.9271,500
May 17, 20172.102.202.052.051.9799,200
May 16, 20172.202.202.052.152.0684,700
May 16, 20170.086 Dividend
May 15, 20172.302.302.202.232.06200,000
May 12, 20172.202.252.192.232.0639,200
May 11, 20172.252.302.152.151.9879,700
May 10, 20172.302.302.252.252.0883,900
May 09, 20172.152.302.152.302.12104,800
May 08, 20172.152.252.152.202.03106,100
May 05, 20172.102.152.052.151.9845,400
May 04, 20172.102.102.052.051.8927,500
May 03, 20172.102.102.052.081.9212,800
May 02, 20172.052.102.052.051.8923,100
May 01, 20172.052.102.052.051.8919,200
Apr 28, 20172.152.152.052.051.8939,100
Apr 27, 20172.052.102.052.101.9424,800
Apr 26, 20172.052.102.032.101.9426,000
Apr 25, 20172.052.102.012.051.8947,200
Apr 24, 20172.102.102.052.051.8923,500
Apr 21, 20172.052.102.052.101.942,700
Apr 20, 20172.152.152.002.051.8976,700
Apr 19, 20172.052.152.042.151.9877,200
Apr 18, 20172.062.102.052.051.8921,400
Apr 17, 20172.152.152.052.051.8912,000
Apr 13, 20172.052.152.052.151.9824,100
Apr 12, 20172.102.112.052.101.9431,500
Apr 11, 20172.052.102.052.051.8917,400
Apr 10, 20172.002.102.002.051.8921,100
Apr 07, 20172.102.132.002.001.8596,500
Apr 06, 20172.102.102.052.081.9229,600
Apr 05, 20172.152.152.052.101.9419,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...