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, 2009 6.400 6.500 6.400 6.500 12,500 +0.16(+2.52%)
Mar 30, 2009 6.290 6.400 6.150 6.340 10,716 -0.01(-0.16%)
Mar 26, 2009 6.260 6.350 6.260 6.350 16,693 +0.06(+0.95%)
Mar 25, 2009 6.480 6.480 6.290 6.290 5,725 +0.03(+0.48%)
Mar 24, 2009 6.400 6.350 6.260 6.260 6,250 -0.10(-1.57%)
Mar 23, 2009 6.310 6.490 6.360 6.360 3,321 +0.10(+1.60%)
Mar 20, 2009 6.480 6.480 6.260 6.260 7,772 -0.14(-2.19%)
Mar 19, 2009 6.490 6.600 6.190 6.400 8,953 +0.06(+0.95%)
Mar 18, 2009 6.400 6.400 6.300 6.340 15,262 -0.01(-0.16%)
Mar 17, 2009 6.360 6.470 6.120 6.350 16,380 -0.12(-1.85%)
Mar 16, 2009 6.260 6.470 6.250 6.470 8,676 +0.22(+3.52%)
Mar 13, 2009 6.100 6.600 6.100 6.250 8,538 +0.19(+3.14%)
Mar 12, 2009 5.940 6.060 5.930 6.060 7,800 +0.01(+0.17%)
Mar 11, 2009 6.250 6.250 5.610 6.050 7,656 +0.09(+1.51%)
Mar 10, 2009 5.240 5.960 5.240 5.960 24,858 +0.31(+5.49%)
Mar 09, 2009 5.550 5.650 5.420 5.650 8,309 -0.16(-2.75%)
Mar 06, 2009 5.850 5.850 5.550 5.810 11,409 +0.14(+2.47%)
Mar 05, 2009 5.930 5.940 5.670 5.670 5,462 -0.27(-4.55%)
Mar 04, 2009 5.920 5.940 5.590 5.940 2,417 -0.16(-2.62%)
Mar 02, 2009 6.430 6.440 6.100 6.100 2,557 -0.29(-4.54%)
Feb 27, 2009 6.600 6.640 5.910 6.390 8,384 -0.26(-3.91%)
Feb 26, 2009 6.650 6.810 6.650 6.650 11,114 +0.13(+1.99%)
Feb 25, 2009 6.760 6.760 6.330 6.520 8,545 -0.46(-6.59%)
Feb 24, 2009 6.800 6.980 6.750 6.980 6,687 +0.08(+1.16%)
Feb 23, 2009 6.900 6.900 6.810 6.900 5,423 +0.10(+1.47%)
Feb 20, 2009 6.810 6.940 6.800 6.800 3,609 -0.08(-1.16%)
Feb 19, 2009 6.980 7.090 6.760 6.880 5,521 +0.02(+0.29%)
Feb 18, 2009 7.150 7.150 6.860 6.860 19,202 -0.34(-4.72%)
Feb 17, 2009 7.260 7.300 7.150 7.200 12,522 -0.10(-1.37%)
Feb 13, 2009 7.490 7.500 7.260 7.300 7,646 -0.04(-0.54%)
Feb 12, 2009 7.250 7.340 7.200 7.340 6,655 +0.09(+1.24%)
Feb 11, 2009 7.300 7.300 7.230 7.250 7,036 -0.11(-1.49%)
Feb 10, 2009 7.210 7.380 7.150 7.360 14,086 +0.21(+2.94%)
Feb 09, 2009 7.300 7.390 7.150 7.150 9,112 -0.18(-2.46%)
Feb 06, 2009 7.240 7.400 7.210 7.330 15,257 -0.07(-0.95%)
Feb 05, 2009 7.220 7.400 7.210 7.400 18,713 -0.01(-0.13%)
Feb 04, 2009 7.310 7.410 7.150 7.410 8,297 +0.01(+0.14%)
Feb 03, 2009 7.530 7.610 7.400 7.400 8,858 -0.14(-1.86%)
Feb 02, 2009 7.600 7.700 7.540 7.540 6,993 -0.28(-3.58%)
Jan 30, 2009 7.810 7.830 7.610 7.820 5,293 -0.01(-0.13%)
Jan 29, 2009 7.520 7.830 7.520 7.830 5,158 +0.00(+0.00%)
Jan 28, 2009 7.620 7.830 7.530 7.830 7,507 +0.19(+2.49%)
Jan 27, 2009 7.340 7.640 7.250 7.640 14,135 -0.04(-0.52%)
Jan 26, 2009 7.090 7.750 7.090 7.680 37,882 +0.58(+8.17%)
Jan 23, 2009 6.900 7.210 6.680 7.100 15,519 +0.47(+7.09%)
Jan 22, 2009 6.890 6.990 6.330 6.630 14,620 -0.28(-4.05%)
Jan 21, 2009 6.710 6.990 6.710 6.910 8,983 +0.09(+1.32%)
Jan 20, 2009 7.000 7.100 6.750 6.820 6,191 -0.41(-5.67%)
Jan 19, 2009 7.110 7.290 7.030 7.230 9,758 +0.07(+0.98%)
Jan 16, 2009 7.170 7.180 7.160 7.160 1,100 +0.15(+2.14%)
Jan 15, 2009 7.030 7.030 6.850 7.010 9,897 +0.01(+0.14%)
Jan 14, 2009 7.000 7.000 7.000 7.000 4,991 -0.12(-1.69%)
Jan 13, 2009 6.810 7.160 6.610 7.120 39,895 +0.12(+1.71%)
Jan 12, 2009 6.790 7.140 6.790 7.000 10,023 -0.28(-3.85%)
Jan 09, 2009 7.650 7.740 7.280 7.280 3,146 -0.47(-6.06%)
Jan 08, 2009 7.420 7.760 7.320 7.750 9,486 +0.33(+4.45%)
Jan 07, 2009 7.350 7.500 7.350 7.420 6,814 +0.31(+4.36%)
Jan 06, 2009 6.530 7.200 6.530 7.110 8,670 +0.61(+9.38%)
Jan 05, 2009 6.350 6.540 6.310 6.500 20,328 +0.14(+2.20%)
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.