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, 2015 9.560 9.560 9.560 0 -0.04(-0.42%)
Jul 30, 2015 9.600 9.640 9.560 9.600 25,200 +0.03(+0.31%)
Jul 29, 2015 9.570 9.570 9.570 9.570 500 -0.04(-0.42%)
Jul 28, 2015 9.610 9.610 9.610 9.610 1,025 -0.01(-0.10%)
Jul 27, 2015 9.650 9.690 9.490 9.620 16,252 -0.07(-0.72%)
Jul 24, 2015 9.660 9.700 9.660 9.690 2,325 -0.01(-0.10%)
Jul 23, 2015 9.670 9.700 9.670 9.700 2,100 +0.00(+0.00%)
Jul 22, 2015 9.730 9.750 9.700 9.700 13,300 -0.03(-0.31%)
Jul 21, 2015 9.730 9.730 9.730 9.730 820 +0.03(+0.31%)
Jul 20, 2015 9.710 9.710 9.700 9.700 12,440 -0.04(-0.41%)
Jul 17, 2015 9.740 9.740 9.720 9.740 2,790 +0.00(+0.00%)
Jul 16, 2015 9.740 9.740 9.740 9.740 12,870 -0.01(-0.10%)
Jul 15, 2015 9.740 9.770 9.740 9.750 3,524 +0.07(+0.72%)
Jul 14, 2015 9.710 9.760 9.670 9.680 8,855 +0.00(+0.00%)
Jul 13, 2015 9.700 9.700 9.660 9.680 12,800 +0.00(+0.00%)
Jul 10, 2015 9.700 9.700 9.680 9.680 7,033 -0.02(-0.21%)
Jul 09, 2015 9.720 9.720 9.680 9.700 11,045 +0.01(+0.10%)
Jul 08, 2015 9.760 9.760 9.690 9.690 17,313 -0.10(-1.02%)
Jul 07, 2015 9.770 9.790 9.710 9.790 26,950 +0.04(+0.41%)
Jul 06, 2015 9.750 9.750 9.740 9.750 21,475 +0.01(+0.10%)
Jul 03, 2015 9.760 9.760 9.710 9.740 1,270 +0.03(+0.31%)
Jul 02, 2015 9.770 9.770 9.710 9.710 9,200 -0.03(-0.31%)
Jun 30, 2015 9.740 9.740 9.740 0 +0.00(+0.00%)
Jun 29, 2015 9.780 9.790 9.720 9.740 26,300 -0.03(-0.31%)
Jun 26, 2015 9.720 9.770 9.700 9.770 8,300 +0.04(+0.41%)
Jun 25, 2015 9.760 9.770 9.730 9.730 3,500 +0.00(+0.00%)
Jun 24, 2015 9.760 9.760 9.710 9.730 52,394 -0.02(-0.21%)
Jun 23, 2015 9.810 9.810 9.730 9.750 19,710 -0.02(-0.20%)
Jun 22, 2015 9.770 9.810 9.730 9.770 13,855 +0.04(+0.41%)
Jun 19, 2015 9.730 9.730 9.710 9.730 46,950 +0.00(+0.00%)
Jun 18, 2015 9.750 9.750 9.730 9.730 1,092 +0.00(+0.00%)
Jun 17, 2015 9.810 9.810 9.730 9.730 9,645 -0.09(-0.92%)
Jun 16, 2015 9.790 9.820 9.790 9.820 17,375 +0.03(+0.31%)
Jun 15, 2015 9.720 9.790 9.720 9.790 13,524 +0.07(+0.72%)
Jun 12, 2015 9.750 9.800 9.720 9.720 28,415 -0.03(-0.31%)
Jun 11, 2015 9.750 9.750 9.750 9.750 2,250 +0.00(+0.00%)
Jun 10, 2015 9.750 9.750 9.730 9.750 22,300 +0.02(+0.21%)
Jun 09, 2015 9.750 9.750 9.730 9.730 40,175 +0.02(+0.21%)
Jun 08, 2015 9.750 9.780 9.710 9.710 23,306 -0.07(-0.72%)
Jun 05, 2015 9.780 9.780 9.780 9.780 220 +0.00(+0.00%)
Jun 04, 2015 9.740 9.780 9.720 9.780 12,300 +0.06(+0.62%)
Jun 03, 2015 9.800 9.800 9.720 9.720 13,900 -0.08(-0.82%)
Jun 02, 2015 9.780 9.800 9.770 9.800 4,400 +0.00(+0.00%)
Jun 01, 2015 9.780 9.810 9.770 9.800 13,700 +0.01(+0.10%)
May 29, 2015 9.800 9.810 9.780 9.790 2,020 -0.01(-0.10%)
May 28, 2015 9.790 9.800 9.790 9.800 2,600 +0.00(+0.00%)
May 27, 2015 9.750 9.800 9.750 9.800 15,070 +0.05(+0.51%)
May 26, 2015 9.750 9.750 9.750 9.750 255 -0.04(-0.41%)
May 25, 2015 9.800 9.800 9.750 9.790 6,490 -0.02(-0.20%)
May 22, 2015 9.780 9.810 9.780 9.810 7,700 +0.03(+0.31%)
May 21, 2015 9.790 9.800 9.780 9.780 2,800 +0.05(+0.51%)
May 20, 2015 9.760 9.800 9.710 9.730 15,430 -0.07(-0.71%)
May 19, 2015 9.800 9.800 9.750 9.800 13,255 +0.00(+0.00%)
May 15, 2015 9.800 9.800 9.800 0 +0.00(+0.00%)
May 14, 2015 9.790 9.810 9.790 9.800 3,900 +0.00(+0.00%)
May 13, 2015 9.800 9.800 9.780 9.800 5,080 +0.03(+0.31%)
May 12, 2015 9.800 9.800 9.770 9.770 2,900 -0.06(-0.61%)
May 11, 2015 9.750 9.830 9.750 9.830 2,480 +0.06(+0.61%)
May 08, 2015 9.760 9.820 9.760 9.770 2,430 +0.04(+0.41%)
May 07, 2015 9.730 9.730 9.730 9.730 600 +0.00(+0.00%)
May 06, 2015 9.690 9.750 9.690 9.730 14,571 +0.03(+0.31%)
May 05, 2015 9.730 9.750 9.650 9.700 38,600 -0.02(-0.21%)
May 04, 2015 9.790 9.790 9.720 9.720 15,885 -0.08(-0.82%)
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.