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 (%)
May 31, 2016 9.100 9.100 8.960 8.960 18,800 -0.10(-1.10%)
May 30, 2016 9.060 9.060 9.060 9.060 950 -0.04(-0.44%)
May 27, 2016 9.200 9.200 9.100 9.100 61,200 -0.11(-1.19%)
May 26, 2016 9.190 9.210 9.190 9.210 2,100 +0.05(+0.55%)
May 25, 2016 9.150 9.160 9.150 9.160 12,800 +0.04(+0.44%)
May 24, 2016 9.140 9.140 9.100 9.120 11,900 +0.07(+0.77%)
May 18, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
May 17, 2016 9.100 9.100 9.100 9.100 1,200 +0.05(+0.55%)
May 16, 2016 9.100 9.100 9.000 9.050 3,200 -0.01(-0.11%)
May 13, 2016 9.100 9.100 9.060 9.060 2,150 +0.01(+0.11%)
May 12, 2016 9.060 9.060 9.050 9.050 7,100 -0.05(-0.55%)
May 11, 2016 9.100 9.100 9.100 9.100 1,300 +0.00(+0.00%)
May 10, 2016 9.100 9.100 9.100 9.100 800 +0.02(+0.22%)
May 09, 2016 9.090 9.090 9.080 9.080 1,500 +0.03(+0.33%)
May 06, 2016 9.000 9.050 9.000 9.050 3,975 +0.05(+0.56%)
May 05, 2016 9.010 9.030 9.000 9.000 7,648 -0.05(-0.55%)
May 04, 2016 9.010 9.050 9.010 9.050 1,200 +0.04(+0.44%)
May 03, 2016 8.990 9.010 8.990 9.010 6,800 -0.03(-0.33%)
May 02, 2016 9.040 9.040 8.970 9.040 6,515 +0.01(+0.11%)
Apr 29, 2016 9.030 9.030 9.030 9.030 2,000 +0.03(+0.33%)
Apr 28, 2016 9.000 9.000 9.000 9.000 180 +0.00(+0.00%)
Apr 27, 2016 9.050 9.050 9.000 9.000 25,000 +0.00(+0.00%)
Apr 25, 2016 9.000 9.000 9.000 0 +0.05(+0.56%)
Apr 21, 2016 8.950 8.950 8.950 0 -0.05(-0.56%)
Apr 20, 2016 8.980 9.000 8.980 9.000 4,840 +0.02(+0.22%)
Apr 19, 2016 8.980 8.980 8.980 8.980 1,900 -0.01(-0.11%)
Apr 18, 2016 9.000 9.000 8.990 8.990 8,500 -0.06(-0.66%)
Apr 15, 2016 9.050 9.050 9.050 9.050 300 +0.08(+0.89%)
Apr 14, 2016 8.970 8.980 8.970 8.970 10,560 +0.00(+0.00%)
Apr 13, 2016 8.950 8.970 8.900 8.970 5,900 +0.07(+0.79%)
Apr 12, 2016 8.900 8.900 8.850 8.900 2,600 +0.00(+0.00%)
Apr 11, 2016 8.900 8.900 8.900 8.900 2,000 +0.00(+0.00%)
Apr 08, 2016 8.850 8.900 8.850 8.900 4,600 +0.05(+0.56%)
Apr 07, 2016 8.850 8.860 8.850 8.850 5,300 +0.05(+0.57%)
Apr 05, 2016 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 04, 2016 8.790 8.800 8.790 8.800 9,500 +0.07(+0.80%)
Apr 01, 2016 8.730 8.730 8.730 8.730 1,900 -0.02(-0.23%)
Mar 30, 2016 8.750 8.750 8.750 0 +0.02(+0.23%)
Mar 28, 2016 8.730 8.730 8.730 0 +0.03(+0.34%)
Mar 24, 2016 8.700 8.700 8.700 0 -0.02(-0.23%)
Mar 22, 2016 8.720 8.720 8.720 0 +0.07(+0.81%)
Mar 21, 2016 8.650 8.650 8.630 8.650 6,910 +0.00(+0.00%)
Mar 18, 2016 8.660 8.660 8.650 8.650 3,100 +0.04(+0.46%)
Mar 17, 2016 8.660 8.700 8.610 8.610 10,500 -0.05(-0.58%)
Mar 16, 2016 8.530 8.660 8.490 8.660 13,000 +0.14(+1.64%)
Mar 15, 2016 8.500 8.530 8.470 8.520 10,600 -0.07(-0.81%)
Mar 14, 2016 8.460 8.590 8.460 8.590 4,300 +0.14(+1.66%)
Mar 11, 2016 8.420 8.460 8.420 8.450 4,150 +0.03(+0.36%)
Mar 10, 2016 8.420 8.420 8.420 8.420 3,100 -0.08(-0.94%)
Mar 09, 2016 8.490 8.500 8.490 8.500 2,200 +0.02(+0.24%)
Mar 07, 2016 8.480 8.480 8.480 60 +0.11(+1.31%)
Mar 04, 2016 8.300 8.450 8.300 8.370 12,800 +0.07(+0.84%)
Mar 03, 2016 8.300 8.300 8.280 8.300 9,100 +0.00(+0.00%)
Mar 02, 2016 8.350 8.350 8.280 8.300 13,440 +0.00(+0.00%)
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.