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, 2014 12.02 12.02 11.99 11.99 4,851 -0.08(-0.66%)
Mar 28, 2014 11.95 12.10 11.92 12.07 21,006 +0.15(+1.26%)
Mar 27, 2014 12.05 12.05 11.92 11.92 22,687 -0.21(-1.73%)
Mar 26, 2014 12.09 12.13 12.08 12.13 3,798 +0.03(+0.25%)
Mar 25, 2014 12.10 12.10 12.10 12.10 740 +0.06(+0.50%)
Mar 24, 2014 12.24 12.28 12.04 12.04 25,953 -0.09(-0.74%)
Mar 21, 2014 12.00 12.13 12.00 12.13 3,303 +0.13(+1.08%)
Mar 20, 2014 12.01 12.03 12.00 12.00 7,920 -0.08(-0.66%)
Mar 19, 2014 12.05 12.08 12.00 12.08 3,564 +0.08(+0.67%)
Mar 18, 2014 11.91 12.08 11.91 12.00 15,019 +0.05(+0.42%)
Mar 17, 2014 11.94 11.95 11.94 11.95 1,120 +0.06(+0.50%)
Mar 14, 2014 11.90 11.90 11.89 11.89 2,574 -0.01(-0.08%)
Mar 13, 2014 11.90 11.90 11.88 11.90 3,039 +0.03(+0.25%)
Mar 12, 2014 11.86 11.87 11.86 11.87 1,200 -0.08(-0.67%)
Mar 11, 2014 11.92 11.95 11.90 11.95 6,058 +0.05(+0.42%)
Mar 10, 2014 11.84 11.90 11.80 11.90 7,994 +0.06(+0.51%)
Mar 07, 2014 11.85 11.86 11.84 11.84 10,759 -0.01(-0.08%)
Mar 06, 2014 11.89 11.89 11.82 11.85 8,440 +0.03(+0.25%)
Mar 05, 2014 11.80 11.88 11.80 11.82 2,391 +0.02(+0.17%)
Mar 04, 2014 11.87 11.87 11.80 11.80 4,778 -0.11(-0.92%)
Mar 03, 2014 11.80 11.92 11.75 11.91 7,418 +0.16(+1.36%)
Feb 28, 2014 11.76 11.80 11.75 11.75 8,536 -0.02(-0.17%)
Feb 27, 2014 11.80 11.80 11.77 11.77 9,369 -0.03(-0.25%)
Feb 26, 2014 11.85 11.85 11.77 11.80 7,491 -0.04(-0.34%)
Feb 25, 2014 11.90 11.90 11.84 11.84 1,936 +0.03(+0.25%)
Feb 24, 2014 11.81 11.81 11.81 11.81 1,470 +0.01(+0.08%)
Feb 21, 2014 11.80 11.85 11.80 11.80 4,509 +0.00(+0.00%)
Feb 20, 2014 11.80 11.85 11.80 11.80 4,524 +0.00(+0.00%)
Feb 19, 2014 11.75 11.80 11.73 11.80 4,404 +0.07(+0.60%)
Feb 18, 2014 11.80 11.80 11.73 11.73 9,996 -0.08(-0.68%)
Feb 14, 2014 11.81 11.81 11.81 0 -0.12(-1.01%)
Feb 13, 2014 11.81 11.94 11.79 11.93 5,023 -0.02(-0.17%)
Feb 12, 2014 11.71 11.95 11.70 11.95 10,235 +0.25(+2.14%)
Feb 11, 2014 11.75 11.75 11.69 11.70 7,826 +0.00(+0.00%)
Feb 10, 2014 11.78 11.78 11.68 11.70 6,430 -0.05(-0.43%)
Feb 07, 2014 11.74 11.75 11.74 11.75 3,039 +0.02(+0.17%)
Feb 06, 2014 11.73 11.75 11.73 11.73 3,050 +0.00(+0.00%)
Feb 05, 2014 11.75 11.76 11.73 11.73 6,250 +0.00(+0.00%)
Feb 04, 2014 11.78 11.80 11.68 11.73 4,957 -0.02(-0.17%)
Feb 03, 2014 11.80 11.80 11.75 11.75 5,123 +0.00(+0.00%)
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%)
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.