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 (%)
Mar 31, 2008 15.50 15.50 15.37 15.50 4,556 +0.00(+0.00%)
Mar 28, 2008 15.23 15.50 15.22 15.50 6,075 +0.29(+1.91%)
Mar 27, 2008 15.32 15.50 15.21 15.21 6,540 -0.11(-0.72%)
Mar 26, 2008 15.46 15.46 15.31 15.32 12,474 -0.14(-0.91%)
Mar 25, 2008 15.93 15.93 15.46 15.46 9,109 -0.45(-2.83%)
Mar 24, 2008 15.87 15.94 15.87 15.91 2,315 +0.05(+0.32%)
Mar 21, 2008 15.92 15.92 15.79 15.86 11,015 +0.00(+0.00%)
Mar 20, 2008 15.92 15.92 15.79 15.86 11,015 -0.06(-0.38%)
Mar 19, 2008 15.92 15.95 15.92 15.92 4,309 +0.01(+0.06%)
Mar 18, 2008 16.00 16.00 15.90 15.91 3,267 +0.01(+0.06%)
Mar 17, 2008 16.05 16.24 15.90 15.90 8,813 -0.16(-1.00%)
Mar 14, 2008 16.07 16.07 16.06 16.06 1,250 +0.01(+0.06%)
Mar 13, 2008 16.02 16.05 16.02 16.05 3,385 -0.07(-0.43%)
Mar 12, 2008 16.30 16.30 16.07 16.12 8,120 -0.09(-0.56%)
Mar 11, 2008 16.30 16.94 16.21 16.21 7,275 -0.10(-0.61%)
Mar 10, 2008 16.50 16.55 16.31 16.31 6,870 -0.14(-0.85%)
Mar 07, 2008 16.55 16.55 16.45 16.45 6,652 -0.05(-0.30%)
Mar 06, 2008 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Mar 05, 2008 16.51 16.51 16.50 16.50 2,200 +0.09(+0.55%)
Mar 04, 2008 16.35 16.41 16.35 16.41 2,643 +0.06(+0.37%)
Mar 03, 2008 16.28 16.35 16.28 16.35 5,536 +0.09(+0.55%)
Feb 29, 2008 16.26 16.40 16.26 16.26 7,338 -0.09(-0.55%)
Feb 28, 2008 16.38 16.41 16.35 16.35 13,265 -0.04(-0.24%)
Feb 27, 2008 16.40 16.41 16.25 16.39 22,043 -0.01(-0.06%)
Feb 26, 2008 16.31 16.45 16.12 16.40 13,235 +0.08(+0.49%)
Feb 25, 2008 16.40 16.50 16.31 16.32 10,200 -0.08(-0.49%)
Feb 22, 2008 16.49 16.49 16.30 16.40 6,900 +0.12(+0.74%)
Feb 21, 2008 16.37 16.84 16.23 16.28 11,065 -0.09(-0.55%)
Feb 20, 2008 16.35 16.45 16.35 16.37 5,700 -0.01(-0.06%)
Feb 19, 2008 16.31 16.50 16.31 16.38 11,878 +0.03(+0.18%)
Feb 18, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Feb 15, 2008 16.44 16.44 16.35 16.35 13,836 +0.01(+0.06%)
Feb 14, 2008 16.45 16.45 16.34 16.34 6,026 -0.11(-0.67%)
Feb 13, 2008 16.50 16.50 16.39 16.45 7,839 -0.05(-0.30%)
Feb 12, 2008 16.60 16.60 16.47 16.50 7,612 -0.11(-0.66%)
Feb 11, 2008 16.54 16.97 16.53 16.61 8,131 +0.09(+0.54%)
Feb 08, 2008 16.61 16.65 16.52 16.52 12,614 -0.10(-0.60%)
Feb 07, 2008 16.50 16.66 16.50 16.62 12,593 -0.12(-0.72%)
Feb 06, 2008 16.65 16.81 16.65 16.74 9,477 +0.09(+0.54%)
Feb 05, 2008 16.59 16.65 16.58 16.65 12,012 +0.08(+0.48%)
Feb 04, 2008 16.56 16.57 16.56 16.57 4,060 +0.02(+0.12%)
Feb 01, 2008 16.35 16.98 16.35 16.55 31,784 +0.14(+0.85%)
Jan 31, 2008 16.41 16.50 16.41 16.41 8,500 +0.01(+0.06%)
Jan 30, 2008 16.44 16.45 16.33 16.40 9,230 +0.00(+0.00%)
Jan 29, 2008 16.31 16.40 16.31 16.40 5,585 +0.10(+0.61%)
Jan 28, 2008 16.20 16.31 16.18 16.30 9,895 +0.19(+1.18%)
Jan 25, 2008 16.17 16.17 16.11 16.11 9,639 -0.05(-0.31%)
Jan 24, 2008 16.06 16.25 16.06 16.16 6,580 +0.10(+0.62%)
Jan 23, 2008 16.03 16.25 16.03 16.06 5,965 +0.04(+0.25%)
Jan 22, 2008 16.15 16.15 16.00 16.02 8,613 -0.30(-1.84%)
Jan 21, 2008 16.30 16.80 16.30 16.32 8,161 +0.01(+0.06%)
Jan 18, 2008 16.11 16.31 16.11 16.31 11,613 -0.05(-0.31%)
Jan 17, 2008 16.51 16.51 16.00 16.36 10,324 -0.18(-1.09%)
Jan 16, 2008 16.67 16.98 16.54 16.54 5,989 -0.18(-1.08%)
Jan 15, 2008 16.88 16.88 16.72 16.72 9,750 -0.16(-0.95%)
Jan 14, 2008 16.73 16.88 16.73 16.88 13,365 +0.19(+1.14%)
Jan 11, 2008 16.73 16.80 16.69 16.69 8,515 +0.03(+0.18%)
Jan 10, 2008 16.93 16.93 16.66 16.66 5,086 +0.19(+1.15%)
Jan 09, 2008 16.50 16.60 16.43 16.47 6,340 -0.09(-0.54%)
Jan 08, 2008 16.54 16.56 16.54 16.56 847 +0.06(+0.36%)
Jan 07, 2008 16.40 16.69 16.40 16.50 8,925 +0.10(+0.61%)
Jan 04, 2008 16.40 16.40 16.40 16.40 2,050 +0.00(+0.00%)
Jan 03, 2008 16.26 16.50 16.25 16.40 9,087 +0.20(+1.23%)
Jan 02, 2008 16.22 16.25 16.18 16.20 11,817 +0.06(+0.37%)
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.