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 (%)
Dec 30, 2015 8.500 8.500 8.500 0 -0.04(-0.47%)
Dec 29, 2015 8.600 8.600 8.540 8.540 40,521 -0.06(-0.70%)
Dec 24, 2015 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 23, 2015 8.530 8.600 8.520 8.600 24,050 +0.09(+1.06%)
Dec 22, 2015 8.550 8.550 8.510 8.510 12,800 -0.02(-0.23%)
Dec 21, 2015 8.560 8.560 8.510 8.530 4,700 -0.03(-0.35%)
Dec 18, 2015 8.620 8.620 8.560 8.560 7,871 -0.06(-0.70%)
Dec 17, 2015 8.640 8.640 8.620 8.620 7,626 -0.01(-0.12%)
Dec 16, 2015 8.630 8.630 8.620 8.630 5,200 +0.02(+0.23%)
Dec 14, 2015 8.610 8.610 8.610 0 -0.11(-1.26%)
Dec 11, 2015 8.690 8.730 8.690 8.720 10,500 -0.04(-0.46%)
Dec 10, 2015 8.800 8.800 8.660 8.760 12,000 +0.04(+0.46%)
Dec 09, 2015 8.800 8.800 8.720 8.720 7,084 -0.03(-0.34%)
Dec 08, 2015 8.820 8.820 8.750 8.750 19,100 -0.13(-1.46%)
Dec 07, 2015 8.880 8.880 8.810 8.880 6,200 -0.07(-0.78%)
Dec 04, 2015 8.870 8.950 8.870 8.950 3,200 +0.04(+0.45%)
Dec 03, 2015 8.910 8.910 8.910 8.910 436 +0.00(+0.00%)
Dec 02, 2015 8.960 8.960 8.800 8.910 18,505 -0.06(-0.67%)
Dec 01, 2015 8.980 9.010 8.970 8.970 9,200 -0.02(-0.22%)
Nov 30, 2015 9.050 9.050 8.990 8.990 2,600 -0.03(-0.33%)
Nov 27, 2015 9.130 9.130 8.990 9.020 700 -0.04(-0.44%)
Nov 26, 2015 9.120 9.120 9.010 9.060 1,725 +0.01(+0.11%)
Nov 25, 2015 8.990 9.060 8.990 9.050 20,250 +0.06(+0.67%)
Nov 24, 2015 8.990 9.000 8.990 8.990 6,875 -0.01(-0.11%)
Nov 23, 2015 9.030 9.000 9,550 +0.01(+0.11%)
Nov 20, 2015 8.990 9.050 8.960 8.990 9,400 -0.01(-0.11%)
Nov 19, 2015 8.990 9.000 8.990 9.000 3,500 +0.06(+0.67%)
Nov 18, 2015 8.940 9.050 8.920 8.940 10,730 -0.01(-0.11%)
Nov 17, 2015 8.970 9.000 8.950 8.950 17,350 -0.05(-0.56%)
Nov 16, 2015 9.020 9.020 8.960 9.000 3,990 -0.02(-0.22%)
Nov 13, 2015 9.020 9.020 9.020 9.020 557 +0.00(+0.00%)
Nov 12, 2015 9.000 9.100 8.960 9.020 0 +0.02(+0.22%)
Nov 11, 2015 9.020 9.020 9.000 9.000 1,250 -0.17(-1.85%)
Nov 10, 2015 9.230 9.230 9.150 9.170 1,700 +0.00(+0.00%)
Nov 09, 2015 9.170 9.170 9.170 9.170 100 +0.03(+0.33%)
Nov 06, 2015 9.170 9.170 9.050 9.140 3,100 +0.09(+0.99%)
Nov 05, 2015 9.030 9.070 9.030 9.050 1,900 +0.02(+0.22%)
Nov 04, 2015 9.030 9.030 9.030 9.030 300 -0.01(-0.11%)
Nov 03, 2015 9.110 9.120 8.930 9.040 5,600 +0.12(+1.35%)
Nov 02, 2015 8.960 8.980 8.920 8.920 3,510 +0.00(+0.00%)
Oct 30, 2015 8.960 8.960 8.920 8.920 4,600 +0.00(+0.00%)
Oct 29, 2015 8.850 8.950 8.830 8.920 14,275 +0.07(+0.79%)
Oct 28, 2015 8.790 8.900 8.770 8.850 14,440 +0.05(+0.57%)
Oct 27, 2015 8.840 8.840 8.800 8.800 900 -0.02(-0.23%)
Oct 26, 2015 8.850 8.860 8.810 8.820 5,300 -0.03(-0.34%)
Oct 23, 2015 8.870 8.870 8.850 8.850 2,900 -0.02(-0.23%)
Oct 22, 2015 8.940 8.940 8.870 8.870 1,815 +0.00(+0.00%)
Oct 21, 2015 8.940 8.950 8.870 8.870 4,760 -0.02(-0.22%)
Oct 20, 2015 8.910 8.910 8.890 8.890 6,600 -0.01(-0.11%)
Oct 19, 2015 8.960 8.960 8.900 8.900 1,830 -0.06(-0.67%)
Oct 16, 2015 9.080 9.080 8.900 8.960 1,118 +0.06(+0.67%)
Oct 15, 2015 8.890 8.900 8.880 8.900 2,800 -0.01(-0.11%)
Oct 14, 2015 8.910 8.910 8.910 8.910 590 -0.10(-1.11%)
Oct 09, 2015 9.010 9.010 9.010 0 -0.18(-1.96%)
Oct 08, 2015 9.190 9.190 9.190 9.190 3,500 -0.01(-0.11%)
Oct 07, 2015 9.200 9.210 9.200 9.200 14,000 +0.04(+0.44%)
Oct 06, 2015 9.240 9.240 9.160 9.160 7,900 -0.08(-0.87%)
Oct 05, 2015 9.310 9.310 9.240 9.240 6,950 -0.06(-0.65%)
Oct 02, 2015 9.300 9.310 9.300 9.300 8,318 -0.05(-0.53%)
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.