European Focused Dividend Fund (TSX: EF-UN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.100	9.150	9.020	9.100	23,950	-0.05(-0.55%)
May 30, 2018	9.160	9.160	9.020	9.150	31,613	-0.04(-0.44%)
May 29, 2018	9.240	9.240	9.120	9.190	24,700	-0.05(-0.54%)
May 28, 2018	9.240	9.250	9.230	9.240	39,600	-0.01(-0.11%)
May 25, 2018	9.240	9.250	9.210	9.250	35,200	+0.00(+0.00%)
May 24, 2018	9.260	9.260	9.250	9.250	4,200	-0.06(-0.64%)
May 23, 2018	9.310	9.340	9.250	9.310	8,400	-0.02(-0.21%)
May 22, 2018	9.350	9.350	9.320	9.330	17,500	-0.02(-0.21%)
May 18, 2018		9.350	9.350	9.350	0	-0.06(-0.64%)
May 17, 2018	9.300	9.410	9.300	9.410	9,400	+0.11(+1.18%)
May 16, 2018	9.330	9.330	9.300	9.300	8,800	-0.03(-0.32%)
May 15, 2018	9.410	9.410	9.300	9.330	12,200	-0.08(-0.85%)
May 14, 2018	9.400	9.410	9.400	9.410	2,400	+0.00(+0.00%)
May 10, 2018		9.410	9.410	9.410	0	+0.01(+0.11%)
May 09, 2018	9.450	9.450	9.380	9.400	6,200	-0.05(-0.53%)
May 08, 2018	9.560	9.560	9.450	9.450	8,249	-0.11(-1.15%)
May 07, 2018	9.580	9.580	9.510	9.560	7,200	+0.06(+0.63%)
May 04, 2018	9.390	9.510	9.390	9.500	2,600	+0.11(+1.17%)
May 03, 2018	9.440	9.440	9.350	9.390	24,910	-0.08(-0.84%)
May 02, 2018	9.500	9.500	9.450	9.470	8,000	-0.03(-0.32%)
May 01, 2018	9.500	9.520	9.490	9.500	10,400	-0.10(-1.04%)
Apr 30, 2018	9.440	9.640	9.430	9.600	7,300	+0.17(+1.80%)
Apr 27, 2018	9.430	9.430	9.430	9.430	2,500	-0.05(-0.53%)
Apr 26, 2018	9.490	9.490	9.470	9.480	5,600	+0.06(+0.64%)
Apr 25, 2018	9.420	9.460	9.420	9.420	11,200	+0.00(+0.00%)
Apr 24, 2018	9.420	9.420	9.420	9.420	10,000	+0.00(+0.00%)
Apr 23, 2018	9.380	9.420	9.380	9.420	39,310	+0.04(+0.43%)
Apr 20, 2018	9.350	9.380	9.300	9.380	7,000	-0.01(-0.11%)
Apr 19, 2018	9.360	9.390	9.350	9.390	3,000	-0.11(-1.16%)
Apr 18, 2018	9.410	9.500	9.360	9.500	6,000	+0.10(+1.06%)
Apr 17, 2018	9.380	9.400	9.380	9.400	37,300	+0.09(+0.97%)
Apr 13, 2018		9.310	9.310	9.310	0	-0.04(-0.43%)
Apr 12, 2018	9.410	9.480	9.310	9.350	23,200	-0.08(-0.85%)
Apr 11, 2018	9.480	9.480	9.400	9.430	7,900	-0.07(-0.74%)
Apr 10, 2018	9.500	9.550	9.400	9.500	5,200	+0.04(+0.42%)
Apr 09, 2018	9.400	9.460	9.220	9.460	7,000	+0.06(+0.64%)
Apr 06, 2018	9.430	9.430	9.400	9.400	2,400	-0.04(-0.42%)
Apr 05, 2018	9.410	9.440	9.390	9.440	900	+0.05(+0.53%)
Apr 04, 2018	9.400	9.400	9.390	9.390	200	-0.02(-0.21%)
Apr 03, 2018	9.360	9.410	9.360	9.410	4,500	+0.04(+0.43%)
Apr 02, 2018	9.450	9.450	9.350	9.370	3,400	-0.13(-1.37%)
Mar 29, 2018		9.500	9.500	9.500	0	+0.10(+1.06%)
Mar 28, 2018	9.430	9.430	9.400	9.400	1,600	-0.05(-0.53%)
Mar 27, 2018	9.410	9.450	9.350	9.450	8,200	+0.02(+0.21%)
Mar 26, 2018	9.430	9.450	9.360	9.430	10,600	-0.05(-0.53%)
Mar 23, 2018	9.500	9.500	9.360	9.480	13,000	-0.05(-0.52%)
Mar 22, 2018	9.550	9.550	9.400	9.530	8,900	-0.07(-0.73%)
Mar 21, 2018	9.550	9.600	9.550	9.600	1,200	+0.00(+0.00%)
Mar 20, 2018	9.600	9.600	9.600	9.600	200	+0.05(+0.52%)
Mar 19, 2018	9.590	9.600	9.550	9.550	3,500	-0.14(-1.44%)
Mar 16, 2018	9.580	9.690	9.540	9.690	9,900	+0.11(+1.15%)
Mar 15, 2018	9.520	9.580	9.450	9.580	10,500	-0.04(-0.42%)
Mar 14, 2018	9.510	9.620	9.450	9.620	5,560	-0.06(-0.62%)
Mar 13, 2018	9.600	9.680	9.510	9.680	10,700	-0.07(-0.72%)
Mar 12, 2018	9.800	9.800	9.750	9.750	2,400	-0.05(-0.51%)
Mar 09, 2018	9.690	9.800	9.690	9.800	500	+0.15(+1.55%)
Mar 08, 2018	9.450	9.650	9.400	9.650	25,300	+0.16(+1.69%)
Mar 07, 2018	9.460	9.490	9.450	9.490	5,700	+0.00(+0.00%)
Mar 06, 2018	9.400	9.510	9.400	9.490	13,600	+0.09(+0.96%)
Mar 05, 2018	9.540	9.550	9.370	9.400	26,600	-0.10(-1.05%)
Mar 02, 2018	9.650	9.650	9.450	9.500	10,150	-0.15(-1.55%)

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.