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 (%)
Sep 30, 2019 9.150 9.180 9.150 9.150 4,450 +0.03(+0.33%)
Sep 27, 2019 9.130 9.130 9.120 9.120 4,100 -0.07(-0.76%)
Sep 26, 2019 9.210 9.210 9.130 9.190 12,467 +0.04(+0.44%)
Sep 25, 2019 9.150 9.180 9.150 9.150 5,500 +0.02(+0.22%)
Sep 24, 2019 9.130 9.130 9.130 9.130 1,400 -0.04(-0.44%)
Sep 23, 2019 9.150 9.170 9.130 9.170 8,400 +0.05(+0.55%)
Sep 20, 2019 9.120 9.120 9.120 9.120 100 -0.01(-0.11%)
Sep 19, 2019 9.110 9.150 9.110 9.130 6,000 -0.02(-0.22%)
Sep 18, 2019 9.150 9.150 9.150 9.150 1,900 +0.00(+0.00%)
Sep 17, 2019 9.110 9.150 9.100 9.150 4,700 +0.00(+0.00%)
Sep 16, 2019 9.110 9.170 9.110 9.150 3,003 +0.02(+0.22%)
Sep 13, 2019 9.150 9.150 9.110 9.130 4,300 +0.02(+0.22%)
Sep 12, 2019 9.100 9.180 9.100 9.110 1,650 -0.04(-0.44%)
Sep 11, 2019 9.150 9.150 9.070 9.150 7,443 +0.04(+0.44%)
Sep 10, 2019 9.100 9.180 9.100 9.110 3,790 +0.01(+0.11%)
Sep 09, 2019 9.100 9.100 9.100 9.100 3,200 -0.05(-0.55%)
Sep 06, 2019 9.080 9.150 9.080 9.150 6,300 +0.07(+0.77%)
Sep 05, 2019 9.090 9.100 9.070 9.080 7,770 -0.01(-0.11%)
Sep 04, 2019 9.100 9.100 9.090 9.090 600 +0.00(+0.00%)
Sep 03, 2019 9.070 9.090 9.070 9.090 944 -0.05(-0.55%)
Aug 30, 2019 9.140 9.140 9.140 0 -0.02(-0.22%)
Aug 29, 2019 9.130 9.160 9.110 9.160 2,400 +0.03(+0.33%)
Aug 28, 2019 9.120 9.140 9.120 9.130 2,900 +0.02(+0.22%)
Aug 27, 2019 9.100 9.110 9.100 9.110 5,000 +0.02(+0.22%)
Aug 26, 2019 9.100 9.150 9.090 9.090 19,675 -0.01(-0.11%)
Aug 23, 2019 9.150 9.150 9.100 9.100 1,100 +0.00(+0.00%)
Aug 22, 2019 9.110 9.190 9.090 9.100 3,629 -0.04(-0.44%)
Aug 21, 2019 9.170 9.170 9.140 9.140 400 +0.00(+0.00%)
Aug 20, 2019 9.070 9.140 9.070 9.140 400 +0.03(+0.33%)
Aug 19, 2019 9.050 9.110 9.040 9.110 1,300 +0.08(+0.89%)
Aug 16, 2019 9.190 9.190 9.000 9.030 34,700 -0.16(-1.74%)
Aug 15, 2019 9.220 9.250 9.190 9.190 5,700 +0.08(+0.88%)
Aug 14, 2019 9.300 9.300 9.110 9.110 4,500 -0.10(-1.09%)
Aug 13, 2019 9.210 9.270 9.210 9.210 7,190 +0.00(+0.00%)
Aug 12, 2019 9.250 9.250 9.210 9.210 2,100 -0.05(-0.54%)
Aug 09, 2019 9.260 9.260 9.260 9.260 100 +0.07(+0.76%)
Aug 08, 2019 9.260 9.270 9.190 9.190 600 +0.00(+0.00%)
Aug 07, 2019 9.180 9.190 9.180 9.190 4,400 +0.04(+0.44%)
Aug 06, 2019 9.070 9.150 9.070 9.150 1,900 +0.01(+0.11%)
Aug 02, 2019 9.140 9.140 9.140 0 -0.05(-0.54%)
Aug 01, 2019 9.320 9.320 9.190 9.190 9,200 -0.21(-2.23%)
Jul 31, 2019 9.320 9.400 9.260 9.400 8,700 +0.03(+0.32%)
Jul 30, 2019 9.300 9.400 9.260 9.370 3,600 +0.07(+0.75%)
Jul 29, 2019 9.350 9.400 9.300 9.300 20,500 -0.05(-0.53%)
Jul 26, 2019 9.400 9.400 9.180 9.350 24,790 +0.03(+0.32%)
Jul 25, 2019 9.370 9.380 9.320 9.320 1,239 +0.00(+0.00%)
Jul 24, 2019 9.350 9.380 9.320 9.320 2,700 +0.02(+0.22%)
Jul 23, 2019 9.350 9.350 9.300 9.300 3,625 -0.05(-0.53%)
Jul 22, 2019 9.320 9.350 9.320 9.350 700 +0.03(+0.32%)
Jul 19, 2019 9.310 9.400 9.310 9.320 1,000 -0.02(-0.21%)
Jul 18, 2019 9.370 9.400 9.320 9.340 18,000 +0.02(+0.21%)
Jul 17, 2019 9.400 9.400 9.320 9.320 961 -0.08(-0.85%)
Jul 16, 2019 9.400 9.400 9.400 9.400 700 -0.05(-0.53%)
Jul 12, 2019 9.450 9.450 9.450 0 +0.12(+1.29%)
Jul 11, 2019 9.300 9.330 9.300 9.330 3,452 +0.04(+0.43%)
Jul 10, 2019 9.230 9.290 9.230 9.290 5,100 +0.06(+0.65%)
Jul 09, 2019 9.250 9.280 9.230 9.230 4,720 +0.00(+0.00%)
Jul 08, 2019 9.230 9.250 9.230 9.230 4,887 +0.00(+0.00%)
Jul 05, 2019 9.280 9.280 9.230 9.230 7,400 -0.05(-0.54%)
Jul 04, 2019 9.210 9.280 9.210 9.280 1,300 +0.02(+0.22%)
Jul 03, 2019 9.180 9.260 9.150 9.260 14,900 +0.06(+0.65%)
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.