ECT - ECA Marcellus Trust I

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20191.86001.86001.84001.84001.84005,000
May 23, 20191.83001.85001.83001.84001.840065,800
May 22, 20191.84001.86001.83001.83001.830068,200
May 21, 20191.86001.89001.83001.86001.860063,200
May 20, 20191.92001.92001.83001.84001.840054,300
May 20, 20190.064 Dividend
May 17, 20191.91001.94001.91001.92001.856087,400
May 16, 20191.89001.93001.89001.93001.8657111,100
May 15, 20191.93001.93001.91001.91001.846331,100
May 14, 20191.87001.93001.87001.91001.846364,300
May 13, 20191.89001.89001.87001.87001.807762,000
May 10, 20191.85001.89001.85001.88001.817346,800
May 09, 20191.90001.90001.85001.87001.807785,300
May 08, 20191.88001.89001.86001.89001.827028,800
May 07, 20191.86001.92001.85001.86001.798059,900
May 06, 20191.90001.91001.87001.87001.807724,400
May 03, 20191.90001.91001.89001.90001.836722,200
May 02, 20191.91001.93001.89001.89001.8270102,600
May 01, 20191.89001.90001.89001.90001.836770,700
Apr 30, 20191.90001.90001.89001.89001.827031,100
Apr 29, 20191.88001.89001.87001.89001.827035,400
Apr 26, 20191.86001.90001.86001.88001.817380,300
Apr 25, 20191.83001.87001.83001.86001.798019,500
Apr 24, 20191.85001.86001.82001.84001.778735,800
Apr 23, 20191.82001.84001.82001.84001.778777,000
Apr 22, 20191.81001.83001.81001.82001.759357,900
Apr 18, 20191.82001.84001.81001.81001.749715,100
Apr 17, 20191.80001.82001.80001.81001.74977,700
Apr 16, 20191.81001.82001.80001.80001.740060,900
Apr 15, 20191.80001.82001.80001.80001.740038,100
Apr 12, 20191.81001.82001.80001.80001.740025,200
Apr 11, 20191.78001.81001.77001.81001.749719,400
Apr 10, 20191.80001.81001.77001.78001.720748,700
Apr 09, 20191.80001.81001.80001.81001.749719,000
Apr 08, 20191.81001.81001.79001.81001.749724,500
Apr 05, 20191.77001.80001.77001.80001.740030,700
Apr 04, 20191.77001.79001.77001.77001.711020,300
Apr 03, 20191.79001.79001.77001.77001.711039,600
Apr 02, 20191.81001.81001.78001.78001.720732,000
Apr 01, 20191.76001.82001.76001.80001.740063,300
Mar 29, 20191.80001.80001.76001.77001.711024,400
Mar 28, 20191.77001.78001.77001.78001.72075,100
Mar 27, 20191.76001.79001.76001.78001.72076,000
Mar 26, 20191.80001.80001.76001.77001.711024,300
Mar 25, 20191.79001.79001.76001.76001.701315,600
Mar 22, 20191.79001.81001.76001.78001.720727,700
Mar 21, 20191.82001.82001.79001.80001.740038,600
Mar 20, 20191.80001.83001.80001.80001.740014,500
Mar 19, 20191.82001.83001.80001.81001.749754,700
Mar 18, 20191.80001.84001.80001.84001.778757,400
Mar 15, 20191.77001.80001.77001.80001.740013,800
Mar 14, 20191.75001.81001.75001.78001.720775,800
Mar 13, 20191.83001.83001.77001.78001.720776,800
Mar 12, 20191.84001.84001.81001.83001.769033,500
Mar 11, 20191.88001.88001.81001.83001.769038,500
Mar 08, 20191.86001.89001.80001.82001.759321,100
Mar 07, 20191.83001.89001.83001.86001.798082,200
Mar 06, 20191.85001.87001.82001.84001.778749,100
Mar 05, 20191.86001.88001.82001.84001.778726,700
Mar 04, 20191.87001.87001.84001.84001.778717,000
Mar 01, 20191.86001.90001.83001.87001.807765,200
Feb 28, 20191.89001.89001.80001.83001.7690136,500
Feb 27, 20191.87001.87001.82001.87001.807722,000
Feb 26, 20191.88001.88001.83001.88001.817365,100
Feb 25, 20191.86001.88001.81001.86001.798018,800
Feb 22, 20191.82001.87001.80001.85001.788356,400
Feb 21, 20191.81001.87001.80001.80001.740084,300
Feb 20, 20191.90001.93001.81001.85001.7883135,800
Feb 20, 20190.113 Dividend
Feb 19, 20192.00002.06001.97002.04001.8628506,600
Feb 15, 20191.95002.00001.91001.99001.8171234,100
Feb 14, 20191.94001.98001.94001.94001.7715100,300
Feb 13, 20191.92001.97001.90001.94001.7715122,600
Feb 12, 20191.93001.96001.90001.90001.7349114,100
Feb 11, 20191.90001.93001.89001.93001.762384,500
Feb 08, 20191.90001.91001.85001.88001.716739,100
Feb 07, 20191.93001.94001.87001.90001.7349112,100
Feb 06, 20191.86001.95001.86001.93001.762398,400
Feb 05, 20191.85001.86001.79001.83001.671023,900
Feb 04, 20191.84001.89001.84001.85001.689329,200
Feb 01, 20191.84001.88001.83001.83001.671039,100
Jan 31, 20191.78001.85001.78001.84001.680137,700
Jan 30, 20191.79001.79001.78001.79001.634518,200
Jan 29, 20191.77001.79001.77001.79001.63455,100
Jan 28, 20191.74001.79001.74001.79001.63453,100
Jan 25, 20191.78001.79001.74001.74001.588812,000
Jan 24, 20191.75001.79001.75001.79001.63457,300
Jan 23, 20191.70001.78001.70001.77001.616237,200
Jan 22, 20191.72001.72001.70001.71001.561424,000
Jan 18, 20191.75001.77001.71001.72001.57069,300
Jan 17, 20191.78001.78001.71001.75001.598033,800
Jan 16, 20191.70001.74001.70001.73001.579719,300
Jan 15, 20191.70001.72001.66001.72001.570612,800
Jan 14, 20191.60001.70001.59001.67001.524929,600
Jan 11, 20191.62001.62001.60001.60001.46107,700
Jan 10, 20191.65001.65001.62001.62001.479318,100
Jan 09, 20191.69001.70001.60001.63001.488436,300
Jan 08, 20191.66001.74001.65001.69001.543220,400
Jan 07, 20191.55001.71001.55001.71001.561445,400
Jan 04, 20191.46001.49001.46001.47001.342324,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...