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, 2011 10.49 10.55 10.46 10.55 33,449 +0.00(+0.00%)
Mar 30, 2011 10.55 10.55 10.55 10.55 82,585 +0.04(+0.38%)
Mar 29, 2011 10.58 10.58 10.51 10.51 61,689 -0.15(-1.41%)
Mar 28, 2011 10.69 10.69 10.65 10.66 22,562 -0.04(-0.37%)
Mar 25, 2011 10.73 10.73 10.65 10.70 17,863 +0.04(+0.38%)
Mar 24, 2011 10.71 10.74 10.66 10.66 19,399 -0.06(-0.56%)
Mar 23, 2011 10.69 10.72 10.69 10.72 34,690 +0.03(+0.28%)
Mar 22, 2011 10.73 10.73 10.65 10.69 44,298 -0.04(-0.37%)
Mar 21, 2011 10.77 10.75 10.73 10.73 23,456 +0.01(+0.09%)
Mar 18, 2011 10.75 10.75 10.72 10.72 11,464 -0.03(-0.28%)
Mar 17, 2011 10.72 10.78 10.65 10.75 21,594 +0.03(+0.28%)
Mar 16, 2011 10.72 10.75 10.72 10.72 7,135 +0.01(+0.09%)
Mar 15, 2011 10.66 10.73 10.66 10.71 20,155 +0.01(+0.09%)
Mar 14, 2011 10.70 10.75 10.70 10.70 4,014 +0.00(+0.00%)
Mar 11, 2011 10.68 10.72 10.63 10.70 18,997 +0.02(+0.19%)
Mar 10, 2011 10.75 10.75 10.68 10.68 35,445 -0.07(-0.65%)
Mar 09, 2011 10.79 10.79 10.75 10.75 9,469 -0.01(-0.09%)
Mar 08, 2011 10.76 10.80 10.76 10.76 5,309 +0.00(+0.00%)
Mar 07, 2011 10.75 10.76 10.71 10.76 9,944 -0.04(-0.37%)
Mar 04, 2011 10.73 10.80 10.71 10.80 8,917 +0.04(+0.37%)
Mar 03, 2011 10.72 10.80 10.72 10.76 2,541 +0.01(+0.09%)
Mar 02, 2011 10.75 10.78 10.71 10.75 10,265 +0.00(+0.00%)
Mar 01, 2011 10.85 10.85 10.68 10.75 13,709 -0.10(-0.92%)
Feb 28, 2011 11.00 11.00 10.80 10.85 13,160 -0.15(-1.36%)
Feb 25, 2011 11.07 11.07 10.99 11.00 14,815 +0.00(+0.00%)
Feb 24, 2011 10.95 11.08 10.95 11.00 6,275 +0.01(+0.09%)
Feb 23, 2011 11.04 11.16 10.99 10.99 9,173 -0.04(-0.36%)
Feb 22, 2011 10.84 11.04 10.83 11.03 9,279 +0.13(+1.19%)
Feb 18, 2011 10.90 10.99 10.83 10.90 12,670 +0.00(+0.00%)
Feb 17, 2011 11.07 11.10 10.85 10.90 21,803 -0.20(-1.80%)
Feb 16, 2011 11.13 11.17 11.10 11.10 24,167 -0.07(-0.63%)
Feb 15, 2011 11.28 11.28 11.10 11.17 17,662 +0.05(+0.45%)
Feb 14, 2011 11.00 11.18 11.00 11.12 16,995 +0.11(+1.00%)
Feb 11, 2011 11.26 11.26 11.01 11.01 6,941 -0.19(-1.70%)
Feb 10, 2011 11.15 11.20 11.05 11.20 6,927 +0.01(+0.09%)
Feb 09, 2011 11.29 11.30 11.19 11.19 15,546 -0.01(-0.09%)
Feb 08, 2011 11.18 11.29 11.15 11.20 4,392 -0.10(-0.88%)
Feb 07, 2011 11.30 11.35 11.25 11.30 6,399 +0.00(+0.00%)
Feb 04, 2011 11.67 11.67 11.30 11.30 8,954 -0.37(-3.17%)
Feb 03, 2011 11.19 11.67 11.13 11.67 9,745 +0.57(+5.14%)
Feb 02, 2011 11.18 11.18 11.10 11.10 12,106 +0.01(+0.09%)
Feb 01, 2011 11.00 11.09 10.95 11.09 909 +0.14(+1.28%)
Jan 31, 2011 11.11 11.12 10.90 10.95 12,276 -0.08(-0.73%)
Jan 28, 2011 11.09 11.09 10.99 11.03 2,835 +0.02(+0.18%)
Jan 27, 2011 10.87 11.09 10.85 11.01 9,437 +0.03(+0.27%)
Jan 26, 2011 10.84 10.98 10.83 10.98 6,614 +0.18(+1.67%)
Jan 25, 2011 10.71 10.85 10.71 10.80 7,956 +0.09(+0.84%)
Jan 24, 2011 10.76 10.76 10.62 10.71 2,975 -0.04(-0.37%)
Jan 21, 2011 10.74 10.88 10.62 10.75 13,134 +0.00(+0.00%)
Jan 20, 2011 10.91 10.91 10.66 10.75 9,422 +0.05(+0.47%)
Jan 19, 2011 10.91 10.91 10.70 10.70 5,402 -0.13(-1.20%)
Jan 18, 2011 10.78 10.95 10.70 10.83 8,255 +0.11(+1.03%)
Jan 17, 2011 10.90 10.90 10.72 10.72 6,994 +0.02(+0.19%)
Jan 14, 2011 10.68 10.80 10.61 10.70 6,100 -0.10(-0.93%)
Jan 13, 2011 10.62 10.80 10.62 10.80 2,912 +0.20(+1.89%)
Jan 12, 2011 10.67 10.68 10.60 10.60 5,044 -0.09(-0.84%)
Jan 11, 2011 10.46 10.69 10.45 10.69 6,290 +0.28(+2.69%)
Jan 10, 2011 10.38 10.45 10.38 10.41 4,377 +0.03(+0.29%)
Jan 07, 2011 10.50 10.50 10.30 10.38 7,988 -0.10(-0.95%)
Jan 06, 2011 10.49 10.50 10.45 10.48 2,850 +0.04(+0.38%)
Jan 05, 2011 10.50 10.50 10.25 10.44 8,381 -0.09(-0.85%)
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.