ECT - ECA Marcellus Trust I

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181.651.661.601.651.6532,000
Apr 19, 20181.601.651.601.651.6519,400
Apr 18, 20181.701.701.601.601.6048,000
Apr 17, 20181.601.701.601.701.7016,000
Apr 16, 20181.601.701.601.601.6064,000
Apr 13, 20181.651.701.651.651.6535,900
Apr 12, 20181.651.651.601.601.607,800
Apr 11, 20181.601.651.601.651.6540,700
Apr 10, 20181.601.651.601.601.6059,000
Apr 09, 20181.601.641.601.601.6023,000
Apr 06, 20181.601.651.551.551.5533,500
Apr 05, 20181.451.601.451.601.6083,900
Apr 04, 20181.681.681.501.501.5086,400
Apr 03, 20181.731.751.611.651.65150,600
Apr 02, 20181.851.881.651.751.7581,700
Mar 29, 20181.951.951.711.731.73166,200
Mar 28, 20181.852.001.851.901.9041,200
Mar 27, 20182.002.001.941.951.9546,200
Mar 26, 20182.052.051.951.951.9518,100
Mar 23, 20182.002.031.952.002.0041,700
Mar 22, 20182.052.052.002.002.0015,600
Mar 21, 20182.002.032.002.002.0011,500
Mar 20, 20182.002.032.002.002.004,000
Mar 19, 20182.052.051.952.052.0549,500
Mar 16, 20182.102.102.002.002.0036,300
Mar 15, 20182.002.052.002.052.0517,900
Mar 14, 20182.052.092.002.002.0064,800
Mar 13, 20182.052.102.022.102.1054,300
Mar 12, 20182.102.102.052.052.0511,700
Mar 09, 20182.052.102.052.052.0519,400
Mar 08, 20182.052.052.002.002.0026,400
Mar 07, 20182.072.102.052.052.0510,900
Mar 06, 20182.102.102.042.052.0559,800
Mar 05, 20182.052.102.052.102.106,000
Mar 02, 20182.052.102.052.052.0538,700
Mar 01, 20182.102.102.052.052.0524,000
Feb 28, 20182.152.152.052.102.1050,600
Feb 27, 20182.102.102.062.102.104,800
Feb 26, 20182.102.152.062.102.1029,800
Feb 23, 20182.062.102.052.052.0515,700
Feb 22, 20182.002.102.002.102.1026,800
Feb 21, 20182.102.102.002.052.0526,400
Feb 20, 20182.052.102.052.102.1055,100
Feb 16, 20182.052.092.032.052.0516,900
Feb 16, 20180.067 Dividend
Feb 15, 20182.002.102.002.102.0336,300
Feb 14, 20182.152.152.052.051.9866,500
Feb 13, 20182.052.152.012.152.0823,100
Feb 12, 20182.202.242.002.001.94148,900
Feb 09, 20182.202.202.102.202.1342,600
Feb 08, 20182.122.252.052.252.18101,900
Feb 07, 20182.172.192.102.102.0327,900
Feb 06, 20182.152.172.152.152.0810,200
Feb 05, 20182.252.252.152.152.0823,300
Feb 02, 20182.152.252.152.252.1865,200
Feb 01, 20182.202.202.152.152.0833,200
Jan 31, 20182.222.222.162.202.1327,400
Jan 30, 20182.202.252.172.202.1326,400
Jan 29, 20182.202.252.202.202.1332,300
Jan 26, 20182.202.252.202.252.1826,500
Jan 25, 20182.252.252.202.202.1336,600
Jan 24, 20182.202.252.202.252.1844,100
Jan 23, 20182.202.252.202.252.1889,200
Jan 22, 20182.152.252.152.202.1365,200
Jan 19, 20182.152.202.152.152.089,000
Jan 18, 20182.152.192.152.152.0822,400
Jan 17, 20182.202.202.152.152.0840,700
Jan 16, 20182.202.202.102.202.1371,300
Jan 12, 20182.202.202.102.202.1360,500
Jan 11, 20182.102.202.102.202.1376,500
Jan 10, 20182.102.152.102.102.0323,700
Jan 09, 20182.152.152.102.152.0827,700
Jan 08, 20182.152.152.102.102.0327,400
Jan 05, 20182.102.152.102.102.0329,700
Jan 04, 20182.152.152.052.152.0896,700
Jan 03, 20182.202.212.152.152.0856,300
Jan 02, 20182.152.202.112.202.1353,600
Dec 29, 20172.052.152.052.152.08146,800
Dec 28, 20172.052.102.052.102.0359,100
Dec 27, 20172.002.102.002.102.0331,100
Dec 26, 20172.052.102.002.051.98112,400
Dec 22, 20172.052.102.052.051.9832,000
Dec 21, 20172.052.102.052.051.9869,400
Dec 20, 20172.052.102.052.082.0145,400
Dec 19, 20172.052.102.052.051.9851,700
Dec 18, 20172.102.102.052.051.9874,100
Dec 15, 20172.052.102.052.051.9848,000
Dec 14, 20172.102.112.052.051.9872,400
Dec 13, 20172.102.152.102.102.0343,700
Dec 12, 20172.102.152.102.102.0339,600
Dec 11, 20172.152.152.102.102.0342,000
Dec 08, 20172.152.202.102.102.0371,900
Dec 07, 20172.202.202.152.152.0813,600
Dec 06, 20172.152.202.152.152.0844,900
Dec 05, 20172.152.202.152.152.0817,300
Dec 04, 20172.202.232.152.152.0836,600
Dec 01, 20172.252.302.152.152.0823,000
Nov 30, 20172.202.252.152.252.1849,600
Nov 29, 20172.152.252.152.202.1357,900
Nov 28, 20172.202.252.152.152.0879,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...