ECT - ECA Marcellus Trust I

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.34001.36001.28001.28001.2800108,300
Aug 21, 20191.38001.40001.35001.35001.350037,400
Aug 20, 20191.43001.44001.40001.40001.400029,500
Aug 19, 20191.41001.47001.39001.45001.450011,400
Aug 19, 20190.037 Dividend
Aug 16, 20191.45001.45001.40001.43001.393079,900
Aug 15, 20191.46001.47001.42001.43001.393066,600
Aug 14, 20191.46001.48001.42001.46001.422286,700
Aug 13, 20191.48001.51001.47001.50001.461214,900
Aug 12, 20191.48001.52001.45001.47001.432064,300
Aug 09, 20191.53001.54001.51001.53001.490426,600
Aug 08, 20191.43001.54001.43001.51001.470937,100
Aug 07, 20191.60001.62001.43001.43001.3930107,500
Aug 06, 20191.64001.66001.63001.63001.587829,100
Aug 05, 20191.69001.69001.60001.62001.578188,500
Aug 02, 20191.70001.71001.69001.69001.646323,900
Aug 01, 20191.72001.72001.70001.71001.665815,000
Jul 31, 20191.69001.72001.68001.70001.656026,900
Jul 30, 20191.68001.70001.68001.69001.646332,700
Jul 29, 20191.70001.71001.68001.68001.636537,900
Jul 26, 20191.70001.72001.70001.70001.656027,200
Jul 25, 20191.70001.72001.70001.71001.665824,100
Jul 24, 20191.72001.72001.71001.71001.66587,300
Jul 23, 20191.71001.72001.70001.71001.665811,000
Jul 22, 20191.70001.72001.70001.71001.665835,400
Jul 19, 20191.70001.71001.70001.71001.665815,700
Jul 18, 20191.72001.72001.70001.70001.656014,000
Jul 17, 20191.71001.74001.70001.70001.656044,900
Jul 16, 20191.71001.73001.71001.71001.66586,000
Jul 15, 20191.73001.75001.72001.72001.675525,800
Jul 12, 20191.72001.74001.72001.73001.685241,200
Jul 11, 20191.77001.77001.74001.76001.714534,900
Jul 10, 20191.72001.74001.70001.74001.695027,000
Jul 09, 20191.73001.73001.70001.70001.656038,400
Jul 08, 20191.70001.73001.70001.73001.685227,400
Jul 05, 20191.70001.73001.70001.70001.65609,100
Jul 03, 20191.75001.77001.72001.72001.675532,400
Jul 02, 20191.76001.76001.75001.75001.704710,400
Jul 01, 20191.75001.78001.74001.74001.695045,600
Jun 28, 20191.76001.78001.72001.74001.695036,000
Jun 27, 20191.74001.75001.73001.75001.704710,900
Jun 26, 20191.72001.75001.72001.74001.695026,900
Jun 25, 20191.74001.74001.73001.74001.69509,900
Jun 24, 20191.74001.76001.72001.72001.675540,800
Jun 21, 20191.75001.77001.70001.75001.704775,800
Jun 20, 20191.79001.79001.77001.79001.743713,500
Jun 19, 20191.72001.75001.72001.75001.704712,500
Jun 18, 20191.77001.77001.72001.72001.6755164,400
Jun 17, 20191.75001.77001.75001.75001.704710,400
Jun 14, 20191.75001.76001.75001.75001.704713,900
Jun 13, 20191.76001.76001.75001.76001.714512,600
Jun 12, 20191.75001.76001.75001.75001.704733,600
Jun 11, 20191.80001.80001.76001.77001.724222,300
Jun 10, 20191.79001.79001.76001.76001.714546,200
Jun 07, 20191.80001.80001.77001.78001.733932,400
Jun 06, 20191.81001.82001.78001.78001.733973,400
Jun 05, 20191.83001.85001.81001.81001.763244,300
Jun 04, 20191.85001.86001.85001.85001.802122,400
Jun 03, 20191.85001.86001.85001.86001.811926,900
May 31, 20191.85001.86001.82001.85001.802141,700
May 30, 20191.85001.85001.82001.83001.782739,400
May 29, 20191.87001.87001.83001.84001.792430,600
May 28, 20191.84001.85001.83001.83001.782744,400
May 24, 20191.86001.86001.84001.84001.79245,000
May 23, 20191.83001.85001.83001.84001.792465,800
May 22, 20191.84001.86001.83001.83001.782768,200
May 21, 20191.86001.89001.83001.86001.811963,200
May 20, 20191.92001.92001.83001.84001.792454,300
May 20, 20190.064 Dividend
May 17, 20191.91001.94001.91001.92001.808087,400
May 16, 20191.89001.93001.89001.93001.8174111,100
May 15, 20191.93001.93001.91001.91001.798631,100
May 14, 20191.87001.93001.87001.91001.798664,300
May 13, 20191.89001.89001.87001.87001.760962,000
May 10, 20191.85001.89001.85001.88001.770346,800
May 09, 20191.90001.90001.85001.87001.760985,300
May 08, 20191.88001.89001.86001.89001.779728,800
May 07, 20191.86001.92001.85001.86001.751559,900
May 06, 20191.90001.91001.87001.87001.760924,400
May 03, 20191.90001.91001.89001.90001.789122,200
May 02, 20191.91001.93001.89001.89001.7797102,600
May 01, 20191.89001.90001.89001.90001.789170,700
Apr 30, 20191.90001.90001.89001.89001.779731,100
Apr 29, 20191.88001.89001.87001.89001.779735,400
Apr 26, 20191.86001.90001.86001.88001.770380,300
Apr 25, 20191.83001.87001.83001.86001.751519,500
Apr 24, 20191.85001.86001.82001.84001.732635,800
Apr 23, 20191.82001.84001.82001.84001.732677,000
Apr 22, 20191.81001.83001.81001.82001.713857,900
Apr 18, 20191.82001.84001.81001.81001.704415,100
Apr 17, 20191.80001.82001.80001.81001.70447,700
Apr 16, 20191.81001.82001.80001.80001.695060,900
Apr 15, 20191.80001.82001.80001.80001.695038,100
Apr 12, 20191.81001.82001.80001.80001.695025,200
Apr 11, 20191.78001.81001.77001.81001.704419,400
Apr 10, 20191.80001.81001.77001.78001.676148,700
Apr 09, 20191.80001.81001.80001.81001.704419,000
Apr 08, 20191.81001.81001.79001.81001.704424,500
Apr 05, 20191.77001.80001.77001.80001.695030,700
Apr 04, 20191.77001.79001.77001.77001.666720,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...