ECT - ECA Marcellus Trust I

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172.452.452.352.352.3530,600
Oct 19, 20172.402.402.342.382.3820,800
Oct 18, 20172.452.502.352.352.3542,800
Oct 17, 20172.452.502.412.502.5047,100
Oct 16, 20172.452.502.402.502.5045,800
Oct 13, 20172.452.452.402.402.4025,500
Oct 12, 20172.452.452.312.422.4251,300
Oct 11, 20172.302.452.302.422.4287,500
Oct 10, 20172.252.402.202.352.3555,400
Oct 09, 20172.352.352.292.302.3010,600
Oct 06, 20172.302.352.302.302.3018,800
Oct 05, 20172.302.352.292.352.3517,400
Oct 04, 20172.302.352.252.352.3541,200
Oct 03, 20172.302.352.252.252.2553,600
Oct 02, 20172.202.302.202.302.3049,400
Sep 29, 20172.152.252.152.202.2054,200
Sep 28, 20172.192.202.152.202.2030,200
Sep 27, 20172.152.202.102.152.1552,200
Sep 26, 20172.152.202.102.132.1353,700
Sep 25, 20172.202.252.102.102.10192,200
Sep 22, 20172.252.252.202.202.2023,900
Sep 21, 20172.202.252.202.252.2510,200
Sep 20, 20172.202.242.202.202.203,700
Sep 19, 20172.252.292.152.152.1551,400
Sep 18, 20172.152.252.152.232.2370,700
Sep 15, 20172.202.252.152.152.1525,500
Sep 14, 20172.202.252.152.202.2015,100
Sep 13, 20172.112.202.112.152.1529,600
Sep 12, 20172.142.202.102.102.1085,600
Sep 11, 20172.152.252.152.152.1540,300
Sep 08, 20172.202.292.202.202.2014,400
Sep 07, 20172.302.352.252.252.2516,300
Sep 06, 20172.352.402.302.352.3522,600
Sep 05, 20172.352.352.252.352.3542,200
Sep 01, 20172.302.302.252.282.2820,800
Aug 31, 20172.252.452.102.302.3071,500
Aug 30, 20172.152.212.152.202.2024,000
Aug 29, 20172.202.202.102.152.156,300
Aug 28, 20172.152.202.102.202.2043,400
Aug 25, 20172.102.152.102.132.1311,100
Aug 24, 20172.152.152.102.102.1020,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...