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 (%)
Jul 31, 2013 11.15 11.25 11.10 11.25 7,616 +0.06(+0.54%)
Jul 30, 2013 11.20 11.20 11.15 11.19 5,425 -0.06(-0.53%)
Jul 29, 2013 11.11 11.25 11.11 11.25 4,113 +0.14(+1.26%)
Jul 26, 2013 11.22 11.22 11.11 11.11 7,880 -0.12(-1.07%)
Jul 25, 2013 11.14 11.33 11.14 11.23 10,760 +0.13(+1.17%)
Jul 24, 2013 11.20 11.20 11.10 11.10 20,244 -0.06(-0.54%)
Jul 23, 2013 11.22 11.30 11.16 11.16 18,938 -0.06(-0.53%)
Jul 22, 2013 11.27 11.27 11.21 11.22 16,120 -0.08(-0.71%)
Jul 19, 2013 11.32 11.33 11.25 11.30 7,253 -0.02(-0.18%)
Jul 18, 2013 11.23 11.32 11.23 11.32 1,185 +0.11(+0.98%)
Jul 17, 2013 11.27 11.27 11.23 11.21 4,400 -0.11(-0.97%)
Jul 16, 2013 11.30 11.33 11.20 11.32 8,655 -0.01(-0.09%)
Jul 15, 2013 11.21 11.33 11.16 11.33 3,537 +0.13(+1.16%)
Jul 12, 2013 11.15 11.26 11.15 11.20 57,132 +0.02(+0.18%)
Jul 11, 2013 11.15 11.18 11.15 11.18 7,940 +0.00(+0.00%)
Jul 10, 2013 11.06 11.18 11.01 11.18 13,520 +0.12(+1.08%)
Jul 09, 2013 11.19 11.19 11.06 11.06 19,183 -0.12(-1.07%)
Jul 08, 2013 11.34 11.35 11.18 11.18 40,310 -0.20(-1.76%)
Jul 05, 2013 11.18 11.38 11.18 11.38 2,650 +0.22(+1.97%)
Jul 04, 2013 11.18 11.20 11.16 11.16 7,000 -0.02(-0.18%)
Jul 03, 2013 11.27 11.30 11.18 11.18 15,521 -0.12(-1.06%)
Jul 02, 2013 11.35 11.35 11.27 11.30 73,090 -0.08(-0.70%)
Jun 28, 2013 11.38 11.38 11.38 0 +0.06(+0.53%)
Jun 26, 2013 11.44 11.51 11.32 11.32 17,050 -0.06(-0.53%)
Jun 25, 2013 11.31 11.45 11.26 11.38 9,868 +0.08(+0.71%)
Jun 24, 2013 11.25 11.30 11.22 11.30 13,240 +0.06(+0.53%)
Jun 21, 2013 11.23 11.24 11.23 11.24 890 +0.07(+0.63%)
Jun 20, 2013 11.09 11.17 11.03 11.17 8,100 +0.08(+0.72%)
Jun 19, 2013 11.21 11.21 11.09 11.09 21,700 -0.20(-1.77%)
Jun 18, 2013 11.19 11.29 11.16 11.29 5,036 +0.05(+0.44%)
Jun 17, 2013 11.20 11.25 11.20 11.24 1,000 +0.10(+0.90%)
Jun 14, 2013 11.20 11.30 11.14 11.14 9,782 -0.11(-0.98%)
Jun 13, 2013 11.25 11.30 11.11 11.25 17,901 +0.00(+0.00%)
Jun 12, 2013 11.30 11.34 11.25 11.25 8,638 -0.02(-0.18%)
Jun 11, 2013 11.28 11.30 11.24 11.27 6,390 +0.05(+0.45%)
Jun 10, 2013 11.25 11.30 11.19 11.22 19,150 -0.07(-0.62%)
Jun 07, 2013 11.22 11.33 11.17 11.29 6,678 +0.08(+0.71%)
Jun 06, 2013 11.21 11.34 11.21 11.21 14,655 +0.00(+0.00%)
Jun 05, 2013 11.27 11.33 11.17 11.21 22,250 -0.12(-1.06%)
Jun 04, 2013 11.31 11.33 11.31 11.33 1,655 +0.08(+0.71%)
Jun 03, 2013 11.30 11.30 11.25 11.25 4,585 -0.09(-0.79%)
May 31, 2013 11.33 11.34 11.20 11.34 8,124 +0.02(+0.18%)
May 30, 2013 11.27 11.32 11.20 11.32 6,720 +0.06(+0.53%)
May 29, 2013 11.21 11.34 11.14 11.26 22,610 +0.06(+0.54%)
May 28, 2013 11.15 11.25 11.14 11.20 23,580 +0.00(+0.00%)
May 27, 2013 11.14 11.20 11.14 11.20 21,680 +0.03(+0.27%)
May 24, 2013 11.17 11.19 11.15 11.17 13,111 +0.07(+0.63%)
May 23, 2013 11.16 11.16 11.09 11.10 13,798 -0.06(-0.54%)
May 22, 2013 11.22 11.22 11.16 11.16 18,212 -0.12(-1.06%)
May 21, 2013 11.32 11.32 11.21 11.28 17,960 -0.07(-0.62%)
May 17, 2013 11.35 11.35 11.35 0 +0.01(+0.09%)
May 16, 2013 11.36 11.36 11.30 11.34 15,860 -0.06(-0.53%)
May 15, 2013 11.36 11.40 11.30 11.40 15,000 +0.10(+0.88%)
May 13, 2013 11.26 11.30 11.26 11.30 10,937 +0.00(+0.00%)
May 10, 2013 11.34 11.40 11.30 11.30 9,900 +0.05(+0.44%)
May 09, 2013 11.25 11.30 11.20 11.25 18,900 +0.00(+0.00%)
May 08, 2013 11.36 11.36 11.25 11.25 8,580 -0.02(-0.18%)
May 07, 2013 11.35 11.40 11.25 11.27 18,700 -0.12(-1.05%)
May 06, 2013 11.40 11.40 11.25 11.39 26,383 +0.01(+0.09%)
May 03, 2013 11.34 11.38 11.34 11.38 8,472 +0.12(+1.07%)
May 02, 2013 11.26 11.31 11.16 11.26 9,901 +0.01(+0.09%)
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.