Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Fixed Income Fund (TSX: FFI-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 (%)
Jan 31, 2014 11.73 11.80 11.73 11.75 3,815 +0.02(+0.17%)
Jan 30, 2014 11.68 11.73 11.65 11.73 6,171 -0.08(-0.68%)
Jan 29, 2014 11.71 11.81 11.65 11.81 11,326 +0.01(+0.08%)
Jan 28, 2014 11.71 11.80 11.71 11.80 2,803 +0.13(+1.11%)
Jan 27, 2014 11.74 11.75 11.67 11.67 2,700 -0.02(-0.17%)
Jan 24, 2014 11.81 11.84 11.64 11.69 17,153 -0.16(-1.35%)
Jan 23, 2014 11.86 11.94 11.83 11.85 4,584 +0.02(+0.17%)
Jan 22, 2014 11.82 11.83 11.82 11.83 3,021 -0.01(-0.08%)
Jan 21, 2014 11.85 11.95 11.84 11.84 5,054 -0.01(-0.08%)
Jan 20, 2014 11.84 11.85 11.83 11.85 2,525 +0.01(+0.08%)
Jan 17, 2014 11.85 11.92 11.81 11.84 7,809 -0.01(-0.08%)
Jan 16, 2014 11.95 11.95 11.81 11.85 13,027 -0.07(-0.59%)
Jan 15, 2014 11.80 11.92 11.80 11.92 11,229 +0.11(+0.93%)
Jan 14, 2014 11.86 11.90 11.80 11.81 15,798 -0.05(-0.42%)
Jan 13, 2014 11.80 11.88 11.73 11.86 16,436 +0.06(+0.51%)
Jan 10, 2014 11.80 11.80 11.75 11.80 16,369 +0.00(+0.00%)
Jan 09, 2014 11.86 11.86 11.80 11.80 15,215 -0.05(-0.42%)
Jan 08, 2014 11.93 11.93 11.85 11.85 4,263 -0.04(-0.34%)
Jan 07, 2014 11.85 11.89 11.82 11.89 3,347 +0.07(+0.59%)
Jan 06, 2014 11.80 11.83 11.79 11.82 9,690 +0.02(+0.17%)
Jan 03, 2014 11.87 11.87 11.78 11.80 3,844 +0.02(+0.17%)
Jan 02, 2014 11.80 11.80 11.76 11.78 5,601 +0.02(+0.17%)
Dec 31, 2013 11.76 11.76 11.76 0 +0.00(+0.00%)
Dec 30, 2013 11.90 11.90 11.75 11.76 8,422 -0.14(-1.18%)
Dec 27, 2013 11.85 11.90 11.85 11.90 3,400 +0.00(+0.00%)
Dec 24, 2013 11.90 11.90 11.90 0 +0.05(+0.42%)
Dec 23, 2013 11.71 11.85 11.68 11.85 9,929 +0.08(+0.68%)
Dec 20, 2013 11.70 11.79 11.67 11.77 10,511 +0.10(+0.86%)
Dec 19, 2013 11.59 11.72 11.55 11.67 16,746 +0.14(+1.21%)
Dec 18, 2013 11.51 11.62 11.51 11.53 2,240 +0.02(+0.17%)
Dec 17, 2013 11.65 11.65 11.51 11.51 19,312 -0.07(-0.60%)
Dec 16, 2013 11.55 11.65 11.55 11.58 3,727 +0.03(+0.26%)
Dec 13, 2013 11.55 11.58 11.55 11.55 3,222 +0.00(+0.00%)
Dec 12, 2013 11.56 11.59 11.52 11.55 5,248 +0.05(+0.43%)
Dec 11, 2013 11.75 11.75 11.50 11.50 23,532 -0.25(-2.13%)
Dec 10, 2013 11.71 11.75 11.66 11.75 20,018 +0.01(+0.09%)
Dec 09, 2013 11.81 11.90 11.74 11.74 11,484 -0.15(-1.26%)
Dec 06, 2013 11.90 11.93 11.89 11.89 5,665 -0.02(-0.17%)
Dec 05, 2013 11.97 12.00 11.91 11.91 11,716 -0.08(-0.67%)
Dec 04, 2013 11.95 11.99 11.91 11.99 7,186 -0.01(-0.08%)
Dec 03, 2013 11.97 12.00 11.97 12.00 5,187 +0.04(+0.33%)
Dec 02, 2013 12.01 12.01 11.96 11.96 5,000 -0.04(-0.33%)
Nov 29, 2013 11.94 12.01 11.94 12.00 2,301 -0.01(-0.08%)
Nov 28, 2013 12.01 12.01 12.01 12.01 885 +0.00(+0.00%)
Nov 27, 2013 11.98 12.01 11.96 12.01 6,969 -0.05(-0.41%)
Nov 26, 2013 12.01 12.08 12.01 12.06 6,764 +0.06(+0.50%)
Nov 25, 2013 12.06 12.07 11.98 12.00 8,791 -0.04(-0.33%)
Nov 22, 2013 12.18 12.18 12.04 12.04 9,071 -0.11(-0.91%)
Nov 21, 2013 12.01 12.15 12.00 12.15 6,755 +0.15(+1.25%)
Nov 20, 2013 12.01 12.08 11.98 12.00 5,743 +0.04(+0.33%)
Nov 19, 2013 12.01 12.01 11.96 11.96 8,485 -0.06(-0.50%)
Nov 18, 2013 12.03 12.10 12.02 12.02 2,730 -0.04(-0.33%)
Nov 15, 2013 12.02 12.06 11.96 12.06 5,899 +0.04(+0.33%)
Nov 14, 2013 12.00 12.05 11.96 12.02 5,735 -0.03(-0.25%)
Nov 12, 2013 12.05 12.08 12.05 12.05 4,720 +0.01(+0.08%)
Nov 11, 2013 12.17 12.17 12.04 12.04 949 -0.04(-0.33%)
Nov 08, 2013 12.10 12.18 12.02 12.08 4,007 +0.07(+0.58%)
Nov 07, 2013 12.15 12.15 12.01 12.01 4,894 -0.13(-1.07%)
Nov 06, 2013 12.17 12.17 12.02 12.14 13,225 +0.03(+0.25%)
Nov 05, 2013 12.14 12.15 12.11 12.11 2,993 -0.03(-0.25%)
Nov 04, 2013 12.14 12.20 12.10 12.14 10,790 -0.05(-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.