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 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%)
May 01, 2015 9.800 9.800 9.800 9.800 6,900 +0.00(+0.00%)
Apr 30, 2015 9.790 9.800 9.750 9.800 5,710 +0.01(+0.10%)
Apr 29, 2015 9.770 9.810 9.750 9.790 3,900 +0.02(+0.20%)
Apr 28, 2015 9.720 9.770 9.720 9.770 8,920 -0.01(-0.10%)
Apr 27, 2015 9.780 9.780 9.780 9.780 100 +0.02(+0.20%)
Apr 24, 2015 9.760 9.760 9.760 9.760 206 +0.04(+0.41%)
Apr 23, 2015 9.820 9.820 9.700 9.720 18,908 -0.10(-1.02%)
Apr 22, 2015 9.780 9.820 9.770 9.820 3,700 +0.04(+0.41%)
Apr 21, 2015 9.740 9.780 9.740 9.780 1,500 +0.04(+0.41%)
Apr 20, 2015 9.740 9.750 9.740 9.740 5,066 +0.00(+0.00%)
Apr 17, 2015 9.800 9.800 9.720 9.740 12,550 -0.01(-0.10%)
Apr 16, 2015 9.750 9.780 9.740 9.750 6,620 +0.00(+0.00%)
Apr 15, 2015 9.750 9.810 9.750 9.750 8,024 +0.00(+0.00%)
Apr 14, 2015 9.750 9.760 9.750 9.750 4,500 +0.02(+0.21%)
Apr 10, 2015 9.730 9.730 9.730 0 -0.04(-0.41%)
Apr 09, 2015 9.790 9.800 9.740 9.770 3,364 +0.02(+0.21%)
Apr 08, 2015 9.790 9.810 9.730 9.750 45,966 -0.07(-0.71%)
Apr 07, 2015 9.820 9.830 9.820 9.820 11,730 -0.05(-0.51%)
Apr 06, 2015 9.800 9.870 9.800 9.870 483 +0.03(+0.30%)
Apr 02, 2015 9.840 9.840 9.840 0 +0.05(+0.51%)
Apr 01, 2015 9.810 9.810 9.790 9.790 13,395 +0.00(+0.00%)
Mar 31, 2015 9.840 9.840 9.790 9.790 11,200 -0.03(-0.31%)
Mar 30, 2015 9.810 9.840 9.790 9.820 20,160 -0.06(-0.61%)
Mar 27, 2015 9.850 9.880 9.850 9.880 8,300 -0.02(-0.20%)
Mar 26, 2015 9.850 9.900 9.840 9.900 9,710 +0.00(+0.00%)
Mar 25, 2015 9.880 9.900 9.880 9.900 2,700 +0.05(+0.51%)
Mar 24, 2015 9.860 9.900 9.850 9.850 4,705 -0.05(-0.51%)
Mar 23, 2015 9.840 9.900 9.840 9.900 11,780 +0.00(+0.00%)
Mar 20, 2015 9.900 9.900 9.850 9.900 5,695 +0.02(+0.20%)
Mar 19, 2015 9.850 9.880 9.850 9.880 1,800 +0.04(+0.41%)
Mar 18, 2015 9.840 9.870 9.840 9.840 3,600 +0.00(+0.00%)
Mar 17, 2015 9.840 9.840 9.840 9.840 4,816 +0.00(+0.00%)
Mar 16, 2015 9.840 9.840 9.840 9.840 2,500 +0.00(+0.00%)
Mar 13, 2015 9.860 9.870 9.840 9.840 4,257 -0.10(-1.01%)
Mar 12, 2015 9.840 9.940 9.840 9.940 9,600 +0.10(+1.02%)
Mar 11, 2015 9.800 9.850 9.800 9.840 3,675 +0.07(+0.72%)
Mar 10, 2015 9.810 9.810 9.770 9.770 5,075 -0.10(-1.01%)
Mar 09, 2015 9.820 9.900 9.820 9.870 35,455 +0.02(+0.20%)
Mar 06, 2015 9.800 9.850 9.800 9.850 4,200 +0.07(+0.72%)
Mar 05, 2015 9.780 9.780 9.760 9.780 12,985 +0.02(+0.20%)
Mar 04, 2015 9.790 9.750 9.760 18,130 +0.00(+0.00%)
Mar 03, 2015 9.770 9.800 9.730 9.760 37,995 -0.04(-0.41%)
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.