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, 2019 9.470 9.470 9.470 0 +0.14(+1.50%)
May 28, 2019 9.520 9.520 9.330 9.330 300 -0.23(-2.41%)
May 27, 2019 9.300 9.560 9.300 9.560 19,400 +0.24(+2.58%)
May 24, 2019 9.280 9.320 9.280 9.320 2,200 +0.07(+0.76%)
May 23, 2019 9.240 9.250 9.240 9.250 9,225 +0.09(+0.98%)
May 22, 2019 9.200 9.200 9.160 9.160 1,350 -0.01(-0.11%)
May 21, 2019 9.220 9.220 9.170 9.170 5,825 -0.10(-1.08%)
May 17, 2019 9.270 9.270 9.270 0 +0.05(+0.54%)
May 16, 2019 9.170 9.250 9.170 9.220 1,600 -0.03(-0.32%)
May 15, 2019 9.190 9.250 9.190 9.250 2,600 +0.02(+0.22%)
May 14, 2019 9.210 9.240 9.210 9.230 2,800 +0.02(+0.22%)
May 13, 2019 9.170 9.210 9.170 9.210 2,413 +0.04(+0.44%)
May 10, 2019 9.200 9.200 9.170 9.170 1,000 +0.00(+0.00%)
May 09, 2019 9.200 9.200 9.170 9.170 7,634 -0.06(-0.65%)
May 08, 2019 9.210 9.230 9.200 9.230 5,900 +0.02(+0.22%)
May 07, 2019 9.210 9.210 9.210 9.210 300 +0.01(+0.11%)
May 06, 2019 9.200 9.200 9.200 9.200 2,170 +0.03(+0.33%)
May 03, 2019 9.170 9.170 9.170 9.170 100 -0.03(-0.33%)
May 02, 2019 9.200 9.200 9.200 9.200 600 -0.02(-0.22%)
May 01, 2019 9.250 9.300 9.220 9.220 7,400 +0.02(+0.22%)
Apr 30, 2019 9.250 9.250 9.170 9.200 3,339 -0.04(-0.43%)
Apr 29, 2019 9.160 9.250 9.160 9.240 2,800 +0.03(+0.33%)
Apr 26, 2019 9.200 9.240 9.130 9.210 4,150 +0.01(+0.11%)
Apr 25, 2019 9.200 9.200 9.200 9.200 4,600 +0.00(+0.00%)
Apr 24, 2019 9.200 9.200 9.200 9.200 4,700 +0.03(+0.33%)
Apr 23, 2019 9.150 9.210 9.150 9.170 3,400 -0.02(-0.22%)
Apr 22, 2019 9.230 9.240 9.150 9.190 5,000 +0.03(+0.33%)
Apr 18, 2019 9.160 9.160 9.160 0 -0.08(-0.87%)
Apr 17, 2019 9.150 9.240 9.100 9.240 27,883 +0.13(+1.43%)
Apr 16, 2019 9.200 9.200 9.110 9.110 3,600 -0.09(-0.98%)
Apr 15, 2019 9.200 9.250 9.200 9.200 3,997 +0.00(+0.00%)
Apr 12, 2019 9.240 9.240 9.120 9.200 7,300 -0.04(-0.43%)
Apr 11, 2019 9.220 9.240 9.220 9.240 16,800 +0.06(+0.65%)
Apr 10, 2019 9.160 9.240 9.160 9.180 9,975 -0.03(-0.33%)
Apr 09, 2019 9.180 9.210 9.180 9.210 18,814 +0.08(+0.88%)
Apr 08, 2019 9.140 9.180 9.100 9.130 24,800 -0.07(-0.76%)
Apr 05, 2019 9.140 9.220 9.140 9.200 5,070 +0.10(+1.10%)
Apr 04, 2019 9.220 9.220 9.100 9.100 4,000 -0.10(-1.09%)
Apr 03, 2019 9.240 9.240 9.200 9.200 6,300 +0.00(+0.00%)
Apr 02, 2019 9.240 9.240 9.200 9.200 4,800 +0.00(+0.00%)
Apr 01, 2019 9.130 9.220 9.120 9.200 11,150 -0.04(-0.43%)
Mar 29, 2019 9.190 9.240 9.100 9.240 15,400 +0.04(+0.43%)
Mar 28, 2019 9.190 9.240 9.190 9.200 15,455 -0.04(-0.43%)
Mar 27, 2019 9.230 9.240 9.190 9.240 5,936 +0.05(+0.54%)
Mar 26, 2019 9.190 9.190 9.190 9.190 5,325 -0.02(-0.22%)
Mar 25, 2019 9.210 9.210 9.210 9.210 1,500 +0.04(+0.44%)
Mar 22, 2019 9.190 9.190 9.110 9.170 8,500 +0.07(+0.77%)
Mar 21, 2019 9.130 9.220 9.100 9.100 30,682 -0.05(-0.55%)
Mar 20, 2019 9.150 9.230 9.150 9.150 3,895 +0.03(+0.33%)
Mar 19, 2019 9.200 9.200 9.120 9.120 1,144 +0.01(+0.11%)
Mar 15, 2019 9.110 9.110 9.110 0 -0.08(-0.87%)
Mar 14, 2019 9.130 9.190 9.120 9.190 9,341 +0.06(+0.66%)
Mar 13, 2019 9.190 9.200 9.130 9.130 3,661 -0.06(-0.65%)
Mar 12, 2019 9.120 9.190 9.110 9.190 2,300 +0.07(+0.77%)
Mar 11, 2019 9.120 9.170 9.120 9.120 14,861 +0.01(+0.11%)
Mar 08, 2019 9.190 9.190 9.110 9.110 3,550 -0.04(-0.44%)
Mar 07, 2019 9.220 9.220 9.150 9.150 2,425 -0.04(-0.44%)
Mar 06, 2019 9.200 9.200 9.110 9.190 4,200 +0.00(+0.00%)
Mar 05, 2019 9.200 9.200 9.190 9.190 15,187 -0.03(-0.33%)
Mar 04, 2019 9.220 9.220 9.220 9.220 1,450 +0.12(+1.32%)
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.