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 (%)
Nov 29, 2013 10.43 10.59 10.41 10.45 21,500 +0.02(+0.19%)
Nov 28, 2013 10.51 10.65 10.42 10.43 45,508 -0.04(-0.38%)
Nov 27, 2013 10.50 10.57 10.47 10.47 19,494 -0.08(-0.76%)
Nov 26, 2013 10.55 10.63 10.53 10.55 28,570 -0.01(-0.09%)
Nov 25, 2013 10.57 10.63 10.50 10.56 27,620 -0.01(-0.09%)
Nov 22, 2013 10.63 10.63 10.57 10.57 24,215 -0.05(-0.47%)
Nov 21, 2013 10.62 10.62 10.57 10.62 15,710 +0.05(+0.47%)
Nov 20, 2013 10.65 10.65 10.57 10.57 8,551 -0.04(-0.38%)
Nov 19, 2013 10.63 10.70 10.61 10.61 23,770 -0.01(-0.09%)
Nov 18, 2013 10.63 10.65 10.62 10.62 15,150 -0.01(-0.09%)
Nov 15, 2013 10.65 10.65 10.62 10.63 39,995 +0.00(+0.00%)
Nov 14, 2013 10.65 10.65 10.63 10.63 19,565 -0.02(-0.19%)
Nov 12, 2013 10.67 10.67 10.61 10.65 33,603 +0.03(+0.28%)
Nov 11, 2013 10.65 10.66 10.62 10.62 2,874 -0.01(-0.09%)
Nov 08, 2013 10.51 10.63 10.47 10.63 19,000 +0.11(+1.05%)
Nov 07, 2013 10.51 10.54 10.47 10.52 26,745 -0.02(-0.19%)
Nov 06, 2013 10.60 10.60 10.52 10.54 23,770 -0.09(-0.85%)
Nov 05, 2013 10.60 10.63 10.57 10.63 12,510 +0.08(+0.76%)
Nov 04, 2013 10.65 10.65 10.55 10.55 14,401 -0.05(-0.47%)
Nov 01, 2013 10.60 10.66 10.59 10.60 20,387 +0.01(+0.09%)
Oct 31, 2013 10.64 10.73 10.59 10.59 32,931 -0.01(-0.09%)
Oct 30, 2013 10.59 10.67 10.59 10.60 21,559 +0.01(+0.09%)
Oct 29, 2013 10.69 10.70 10.58 10.59 31,025 -0.05(-0.47%)
Oct 28, 2013 10.67 10.70 10.61 10.64 29,700 -0.03(-0.28%)
Oct 25, 2013 10.70 10.70 10.60 10.67 21,005 -0.03(-0.28%)
Oct 24, 2013 10.71 10.71 10.64 10.70 32,098 -0.01(-0.09%)
Oct 23, 2013 10.70 10.80 10.65 10.71 17,830 +0.01(+0.09%)
Oct 22, 2013 10.82 10.82 10.67 10.70 9,880 -0.07(-0.65%)
Oct 21, 2013 10.80 10.85 10.70 10.77 19,829 -0.08(-0.74%)
Oct 18, 2013 10.75 10.85 10.75 10.85 15,682 +0.15(+1.40%)
Oct 17, 2013 10.76 10.76 10.68 10.70 13,813 -0.10(-0.93%)
Oct 16, 2013 10.73 11.00 10.69 10.80 17,866 +0.03(+0.28%)
Oct 15, 2013 10.75 10.80 10.70 10.77 12,733 +0.05(+0.47%)
Oct 11, 2013 10.72 10.72 10.72 0 +0.00(+0.00%)
Oct 10, 2013 10.80 10.80 10.72 10.72 15,401 -0.08(-0.74%)
Oct 09, 2013 10.82 10.85 10.73 10.80 29,508 -0.06(-0.55%)
Oct 08, 2013 10.80 10.86 10.80 10.86 7,268 +0.06(+0.56%)
Oct 07, 2013 10.77 10.85 10.77 10.80 17,415 +0.01(+0.09%)
Oct 04, 2013 10.75 10.79 10.75 10.79 4,225 +0.04(+0.37%)
Oct 03, 2013 10.76 10.77 10.74 10.75 22,488 -0.10(-0.92%)
Oct 02, 2013 10.85 10.87 10.75 10.85 31,510 +0.09(+0.84%)
Oct 01, 2013 10.80 10.80 10.76 10.76 3,830 -0.07(-0.65%)
Sep 27, 2013 10.89 10.90 10.83 10.83 33,184 -0.01(-0.09%)
Sep 26, 2013 10.93 10.94 10.84 10.84 9,275 -0.07(-0.64%)
Sep 25, 2013 10.93 10.93 10.89 10.91 21,991 -0.06(-0.55%)
Sep 24, 2013 10.90 11.00 10.89 10.97 12,453 +0.04(+0.37%)
Sep 23, 2013 10.97 10.98 10.87 10.93 24,025 -0.06(-0.55%)
Sep 20, 2013 11.00 11.02 10.90 10.99 26,260 +0.09(+0.83%)
Sep 19, 2013 10.90 10.95 10.90 10.90 19,469 +0.00(+0.00%)
Sep 18, 2013 10.84 10.93 10.78 10.90 26,145 +0.08(+0.74%)
Sep 17, 2013 10.81 10.85 10.80 10.82 16,160 +0.06(+0.56%)
Sep 16, 2013 10.79 10.80 10.76 10.76 9,491 -0.03(-0.28%)
Sep 13, 2013 10.70 10.79 10.70 10.79 13,245 +0.16(+1.51%)
Sep 12, 2013 10.83 10.94 10.62 10.63 28,366 -0.15(-1.39%)
Sep 11, 2013 10.81 10.94 10.77 10.78 20,255 +0.01(+0.09%)
Sep 10, 2013 10.89 10.89 10.76 10.77 6,955 -0.07(-0.65%)
Sep 09, 2013 11.06 11.14 10.81 10.84 9,331 -0.26(-2.34%)
Sep 06, 2013 10.88 11.10 10.87 11.10 12,050 +0.21(+1.93%)
Sep 05, 2013 10.70 10.89 10.70 10.89 12,530 +0.17(+1.59%)
Sep 04, 2013 10.85 10.90 10.72 10.72 22,390 -0.13(-1.20%)
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.