Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Coast Invest Grade Income Fd (TSX: ECF-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.720 9.850 9.720 9.850 2,350 +0.16(+1.65%)
Jan 29, 2015 9.670 9.710 9.640 9.690 12,183 +0.02(+0.21%)
Jan 28, 2015 9.820 9.820 9.670 9.670 34,450 -0.17(-1.73%)
Jan 27, 2015 9.880 9.910 9.790 9.840 9,785 -0.04(-0.40%)
Jan 26, 2015 9.860 9.900 9.830 9.880 13,750 +0.02(+0.20%)
Jan 23, 2015 9.900 9.900 9.800 9.860 7,400 -0.03(-0.30%)
Jan 22, 2015 10.00 10.00 9.890 9.890 10,016 -0.11(-1.10%)
Jan 21, 2015 9.940 10.09 9.910 10.00 35,800 +0.09(+0.91%)
Jan 20, 2015 9.900 9.950 9.870 9.910 5,863 -0.01(-0.10%)
Jan 19, 2015 9.920 9.920 9.920 9.920 190 -0.11(-1.10%)
Jan 16, 2015 9.820 10.03 9.800 10.03 9,090 +0.17(+1.72%)
Jan 15, 2015 9.900 9.980 9.860 9.860 17,041 -0.04(-0.40%)
Jan 14, 2015 9.900 9.990 9.900 9.900 3,000 +0.00(+0.00%)
Jan 13, 2015 9.900 9.970 9.900 9.900 20,172 +0.02(+0.20%)
Jan 12, 2015 9.910 9.910 9.850 9.880 11,250 -0.06(-0.60%)
Jan 09, 2015 9.880 9.990 9.880 9.940 5,800 +0.04(+0.40%)
Jan 08, 2015 9.890 9.920 9.880 9.900 7,855 -0.01(-0.10%)
Jan 07, 2015 9.890 9.910 9.880 9.910 10,400 +0.03(+0.30%)
Jan 06, 2015 9.880 9.880 9.880 9.880 5,320 +0.01(+0.10%)
Jan 05, 2015 9.910 9.910 9.870 9.870 1,590 -0.04(-0.40%)
Dec 31, 2014 9.910 9.910 9.910 0 +0.09(+0.92%)
Dec 30, 2014 9.830 9.860 9.820 9.820 12,450 +0.00(+0.00%)
Dec 24, 2014 9.820 9.820 9.820 0 -0.03(-0.30%)
Dec 23, 2014 9.830 9.930 9.820 9.850 22,300 +0.04(+0.41%)
Dec 22, 2014 9.830 9.860 9.810 9.810 7,060 +0.01(+0.10%)
Dec 19, 2014 9.970 10.01 9.800 9.800 42,250 -0.20(-2.00%)
Dec 18, 2014 9.900 10.12 9.900 10.00 8,600 +0.00(+0.00%)
Dec 17, 2014 9.850 10.00 9.850 10.00 7,376 +0.15(+1.52%)
Dec 16, 2014 9.850 14,233 +0.02(+0.20%)
Dec 15, 2014 9.830 9.900 9.830 9.830 10,082 +0.01(+0.10%)
Dec 12, 2014 10.00 10.08 9.820 9.820 13,024 -0.16(-1.60%)
Dec 11, 2014 9.940 9.980 9.850 9.980 19,652 +0.04(+0.40%)
Dec 10, 2014 10.00 10.00 9.870 9.940 11,885 -0.09(-0.90%)
Dec 09, 2014 9.930 10.03 9.860 10.03 13,464 +0.10(+1.01%)
Dec 08, 2014 10.09 10.09 9.930 9.930 13,731 -0.08(-0.80%)
Dec 05, 2014 10.01 10.01 9.980 10.01 9,365 +0.09(+0.91%)
Dec 04, 2014 10.19 10.19 9.920 9.920 14,930 -0.23(-2.27%)
Dec 03, 2014 10.15 10.19 10.15 10.15 11,431 +0.02(+0.20%)
Dec 02, 2014 10.22 10.22 10.13 10.13 5,216 -0.08(-0.78%)
Dec 01, 2014 10.24 10.30 10.21 10.21 5,583 +0.00(+0.00%)
Nov 28, 2014 10.23 10.25 10.15 10.21 7,436 +0.01(+0.10%)
Nov 27, 2014 10.21 10.25 10.17 10.20 12,110 +0.00(+0.00%)
Nov 26, 2014 10.30 10.30 10.20 10.20 8,710 -0.13(-1.26%)
Nov 25, 2014 10.28 10.36 10.28 10.33 16,707 +0.05(+0.49%)
Nov 24, 2014 10.27 10.30 10.24 10.28 10,412 +0.05(+0.49%)
Nov 21, 2014 10.31 10.31 10.23 10.23 10,000 -0.03(-0.29%)
Nov 20, 2014 10.29 10.30 10.23 10.26 8,711 -0.06(-0.58%)
Nov 19, 2014 10.33 10.33 10.27 10.32 4,208 -0.01(-0.10%)
Nov 18, 2014 10.31 10.36 10.30 10.33 2,435 +0.03(+0.29%)
Nov 17, 2014 10.29 10.33 10.23 10.30 13,952 +0.04(+0.39%)
Nov 14, 2014 10.25 10.26 10.20 10.26 9,622 +0.04(+0.39%)
Nov 13, 2014 10.30 10.32 10.21 10.22 5,660 -0.12(-1.16%)
Nov 12, 2014 10.34 10.36 10.33 10.34 11,200 +0.00(+0.00%)
Nov 11, 2014 10.33 10.37 10.33 10.34 9,933 +0.09(+0.88%)
Nov 10, 2014 10.32 10.32 10.25 10.25 2,828 -0.10(-0.97%)
Nov 07, 2014 10.30 10.35 10.24 10.35 14,744 +0.05(+0.49%)
Nov 06, 2014 10.29 10.30 10.24 10.30 3,500 +0.09(+0.88%)
Nov 05, 2014 10.23 10.23 10.03 10.21 9,375 +0.01(+0.10%)
Nov 04, 2014 10.35 10.35 10.20 10.20 13,310 -0.15(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.