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 (%)
May 31, 2010 9.210 9.250 9.160 9.190 23,451 -0.01(-0.11%)
May 28, 2010 9.200 9.260 9.130 9.200 54,101 -0.06(-0.65%)
May 27, 2010 9.240 9.270 9.150 9.260 23,587 -0.01(-0.11%)
May 26, 2010 9.230 9.280 9.230 9.270 45,697 +0.00(+0.00%)
May 25, 2010 9.130 9.270 9.130 9.270 31,708 +0.04(+0.43%)
May 21, 2010 9.200 9.240 9.150 9.230 41,834 +0.02(+0.22%)
May 20, 2010 9.200 9.240 9.200 9.210 13,950 -0.12(-1.29%)
May 19, 2010 9.230 9.340 9.170 9.330 31,771 +0.10(+1.08%)
May 18, 2010 9.290 9.320 9.220 9.230 105,318 -0.06(-0.65%)
May 17, 2010 9.330 9.330 9.220 9.290 26,120 -0.05(-0.54%)
May 14, 2010 9.360 9.370 9.300 9.340 38,015 -0.08(-0.85%)
May 13, 2010 9.380 9.420 9.350 9.420 21,609 +0.04(+0.43%)
May 12, 2010 9.390 9.390 9.350 9.380 15,171 +0.00(+0.00%)
May 11, 2010 9.380 9.380 9.360 9.380 8,045 +0.01(+0.11%)
May 10, 2010 9.370 9.390 9.360 9.370 9,438 +0.01(+0.11%)
May 07, 2010 9.390 9.390 9.350 9.360 9,118 +0.03(+0.32%)
May 06, 2010 9.360 9.360 9.230 9.330 32,371 -0.04(-0.43%)
May 05, 2010 9.350 9.390 9.350 9.370 12,474 +0.00(+0.00%)
May 04, 2010 9.400 9.410 9.370 9.370 35,183 -0.03(-0.32%)
May 03, 2010 9.410 9.410 9.360 9.400 19,142 -0.01(-0.11%)
Apr 30, 2010 9.400 9.430 9.380 9.410 11,161 -0.01(-0.11%)
Apr 29, 2010 9.400 9.430 9.370 9.420 13,535 +0.02(+0.21%)
Apr 28, 2010 9.380 9.400 9.360 9.400 22,525 -0.04(-0.42%)
Apr 27, 2010 9.460 9.500 9.320 9.440 26,199 -0.06(-0.63%)
Apr 26, 2010 9.460 9.500 9.420 9.500 23,214 +0.07(+0.74%)
Apr 23, 2010 9.390 9.440 9.380 9.430 15,650 +0.04(+0.43%)
Apr 22, 2010 9.410 9.420 9.390 9.390 26,661 -0.01(-0.11%)
Apr 21, 2010 9.400 9.430 9.390 9.400 28,202 +0.00(+0.00%)
Apr 20, 2010 9.400 9.440 9.390 9.400 17,170 +0.00(+0.00%)
Apr 19, 2010 9.350 9.400 9.350 9.400 24,854 +0.00(+0.00%)
Apr 16, 2010 9.400 9.440 9.400 9.400 14,371 -0.01(-0.11%)
Apr 15, 2010 9.420 9.460 9.400 9.410 13,871 -0.01(-0.11%)
Apr 14, 2010 9.490 9.490 9.410 9.420 7,750 +0.02(+0.21%)
Apr 13, 2010 9.360 9.460 9.360 9.400 10,490 -0.02(-0.21%)
Apr 12, 2010 9.380 9.430 9.380 9.420 13,721 -0.01(-0.11%)
Apr 09, 2010 9.450 9.450 9.390 9.430 17,041 +0.00(+0.00%)
Apr 08, 2010 9.430 9.450 9.430 9.430 6,378 +0.00(+0.00%)
Apr 07, 2010 9.390 9.430 9.390 9.430 5,504 +0.04(+0.43%)
Apr 06, 2010 9.430 9.430 9.370 9.390 13,545 -0.05(-0.53%)
Apr 05, 2010 9.440 9.450 9.440 9.440 4,700 +0.04(+0.43%)
Apr 01, 2010 9.400 9.400 9.400 0 +0.08(+0.86%)
Mar 31, 2010 9.320 9.320 9.320 9.320 768 -0.04(-0.43%)
Mar 30, 2010 9.350 9.360 9.330 9.360 21,705 +0.01(+0.11%)
Mar 29, 2010 9.330 9.360 9.320 9.350 43,681 -0.01(-0.11%)
Mar 26, 2010 9.330 9.370 9.330 9.360 3,127 -0.01(-0.11%)
Mar 25, 2010 9.350 9.390 9.350 9.370 38,868 +0.02(+0.21%)
Mar 24, 2010 9.350 9.360 9.350 9.350 25,790 -0.04(-0.43%)
Mar 23, 2010 9.270 9.390 9.270 9.390 51,637 +0.13(+1.40%)
Mar 22, 2010 9.300 9.300 9.260 9.260 6,744 -0.06(-0.64%)
Mar 19, 2010 9.300 9.320 9.300 9.320 13,100 +0.00(+0.00%)
Mar 18, 2010 9.300 9.320 9.290 9.320 34,309 +0.02(+0.22%)
Mar 17, 2010 9.320 9.320 9.300 9.300 15,867 -0.02(-0.21%)
Mar 16, 2010 9.320 9.330 9.270 9.320 16,527 +0.05(+0.54%)
Mar 15, 2010 9.290 9.300 9.260 9.270 9,848 -0.02(-0.22%)
Mar 12, 2010 9.340 9.350 9.290 9.290 10,167 -0.01(-0.11%)
Mar 11, 2010 9.350 9.350 9.280 9.300 6,030 +0.01(+0.11%)
Mar 10, 2010 9.290 9.350 9.290 9.290 16,723 -0.01(-0.11%)
Mar 09, 2010 9.350 9.370 9.290 9.300 14,332 -0.03(-0.32%)
Mar 08, 2010 9.280 9.340 9.280 9.330 3,649 +0.01(+0.11%)
Mar 05, 2010 9.300 9.320 9.250 9.320 2,737 -0.02(-0.21%)
Mar 04, 2010 9.310 9.390 9.260 9.340 14,650 +0.08(+0.86%)
Mar 03, 2010 9.270 9.320 9.260 9.260 4,771 -0.07(-0.75%)
Mar 02, 2010 9.240 9.330 9.240 9.330 13,929 -0.02(-0.21%)
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.