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, 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%)
May 01, 2013 11.25 11.37 11.25 11.25 21,380 +0.00(+0.00%)
Apr 30, 2013 11.39 11.40 11.25 11.25 20,380 -0.07(-0.62%)
Apr 29, 2013 11.34 11.38 11.30 11.32 9,587 -0.08(-0.70%)
Apr 26, 2013 11.35 11.40 11.30 11.40 6,777 +0.00(+0.00%)
Apr 25, 2013 11.35 11.45 11.24 11.40 8,803 +0.09(+0.80%)
Apr 24, 2013 11.22 11.39 11.20 11.31 20,323 +0.03(+0.27%)
Apr 23, 2013 11.29 11.29 11.22 11.28 13,674 +0.00(+0.00%)
Apr 22, 2013 11.39 11.39 11.27 11.28 19,206 -0.11(-0.97%)
Apr 19, 2013 11.33 11.40 11.33 11.39 10,209 +0.00(+0.00%)
Apr 18, 2013 11.29 11.39 11.29 11.39 7,850 +0.07(+0.62%)
Apr 17, 2013 11.30 11.40 11.30 11.32 11,050 +0.02(+0.18%)
Apr 16, 2013 11.38 11.38 11.27 11.30 11,690 -0.10(-0.88%)
Apr 15, 2013 11.35 11.40 11.35 11.40 2,125 +0.03(+0.26%)
Apr 12, 2013 11.42 11.42 11.26 11.37 13,470 -0.05(-0.44%)
Apr 11, 2013 11.40 11.42 11.40 11.42 4,720 +0.00(+0.00%)
Apr 10, 2013 11.50 11.50 11.32 11.42 13,793 +0.00(+0.00%)
Apr 09, 2013 11.42 11.49 11.42 11.42 7,480 +0.00(+0.00%)
Apr 08, 2013 11.40 11.50 11.40 11.42 4,418 +0.12(+1.06%)
Apr 05, 2013 11.44 11.45 11.27 11.30 9,500 -0.09(-0.79%)
Apr 04, 2013 11.40 11.40 11.26 11.39 11,867 -0.06(-0.52%)
Apr 03, 2013 11.35 11.45 11.27 11.45 8,716 +0.12(+1.06%)
Apr 02, 2013 11.20 11.41 11.10 11.33 22,167 +0.11(+0.98%)
Apr 01, 2013 11.26 11.26 11.19 11.22 5,000 -0.08(-0.71%)
Mar 28, 2013 11.30 11.30 11.30 0 -0.05(-0.44%)
Mar 27, 2013 11.46 11.46 11.30 11.35 19,325 +0.02(+0.18%)
Mar 26, 2013 11.49 11.58 11.33 11.33 7,933 -0.14(-1.22%)
Mar 25, 2013 11.44 11.55 11.26 11.47 8,084 +0.08(+0.70%)
Mar 22, 2013 11.41 11.50 11.34 11.39 23,665 -0.01(-0.09%)
Mar 21, 2013 11.17 11.45 11.09 11.40 34,584 +0.20(+1.79%)
Mar 20, 2013 11.15 11.20 11.09 11.20 37,829 +0.05(+0.45%)
Mar 19, 2013 11.15 11.21 11.14 11.15 38,850 -0.05(-0.45%)
Mar 18, 2013 11.20 11.20 11.15 11.20 12,543 +0.06(+0.54%)
Mar 15, 2013 11.20 11.20 11.06 11.14 17,104 +0.02(+0.18%)
Mar 14, 2013 11.35 11.52 11.10 11.12 43,652 -0.18(-1.59%)
Mar 13, 2013 11.34 11.40 11.30 11.30 5,980 +0.05(+0.44%)
Mar 12, 2013 11.52 11.70 11.25 11.25 19,625 -0.15(-1.32%)
Mar 11, 2013 11.45 11.45 11.30 11.40 1,525 -0.05(-0.44%)
Mar 08, 2013 11.35 11.60 11.35 11.45 7,531 +0.10(+0.88%)
Mar 07, 2013 11.30 11.35 11.30 11.35 8,875 +0.00(+0.00%)
Mar 06, 2013 11.39 11.40 11.20 11.35 17,761 -0.05(-0.44%)
Mar 05, 2013 11.29 11.40 11.25 11.40 2,635 +0.15(+1.33%)
Mar 04, 2013 11.35 11.35 11.25 11.25 7,043 -0.14(-1.23%)
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.