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, 2012 11.31 11.41 11.23 11.41 9,340 +0.10(+0.88%)
May 30, 2012 11.25 11.34 11.25 11.31 4,890 +0.01(+0.09%)
May 29, 2012 11.41 11.41 11.27 11.30 18,314 -0.15(-1.31%)
May 28, 2012 11.34 11.45 11.34 11.45 1,711 +0.08(+0.70%)
May 25, 2012 11.38 11.39 11.35 11.37 4,000 +0.00(+0.00%)
May 24, 2012 11.29 11.37 11.29 11.37 4,175 +0.02(+0.18%)
May 23, 2012 11.41 11.41 11.35 11.35 1,125 -0.05(-0.44%)
May 22, 2012 11.28 11.40 11.28 11.40 3,720 +0.14(+1.24%)
May 18, 2012 11.26 11.26 11.26 0 -0.08(-0.71%)
May 17, 2012 11.53 11.55 11.34 11.34 10,077 -0.19(-1.65%)
May 16, 2012 11.45 11.55 11.36 11.53 6,385 +0.10(+0.87%)
May 15, 2012 11.31 11.43 11.31 11.43 5,287 +0.12(+1.06%)
May 14, 2012 11.30 11.36 11.30 11.31 2,334 +0.00(+0.00%)
May 11, 2012 11.30 11.31 11.27 11.31 2,900 -0.04(-0.35%)
May 10, 2012 11.40 11.45 11.35 11.35 5,565 -0.15(-1.30%)
May 09, 2012 11.37 11.50 11.35 11.50 11,534 +0.12(+1.05%)
May 08, 2012 11.30 11.38 11.29 11.38 5,679 +0.04(+0.35%)
May 07, 2012 11.25 11.34 11.20 11.34 5,530 +0.15(+1.34%)
May 04, 2012 11.25 11.25 11.15 11.19 12,717 -0.06(-0.53%)
May 03, 2012 11.37 11.37 11.25 11.25 3,718 -0.05(-0.44%)
May 02, 2012 11.26 11.35 11.26 11.30 7,348 +0.01(+0.09%)
May 01, 2012 11.25 11.30 11.25 11.29 6,444 +0.00(+0.00%)
Apr 30, 2012 11.33 11.33 11.20 11.29 13,441 -0.06(-0.53%)
Apr 27, 2012 11.19 11.35 11.16 11.35 9,700 +0.20(+1.79%)
Apr 26, 2012 11.11 11.19 11.11 11.15 6,677 +0.04(+0.36%)
Apr 25, 2012 11.19 11.19 11.07 11.11 18,725 -0.05(-0.45%)
Apr 24, 2012 11.27 11.29 11.16 11.16 12,386 -0.10(-0.89%)
Apr 23, 2012 11.22 11.35 11.20 11.26 11,033 +0.01(+0.09%)
Apr 20, 2012 11.19 11.25 11.19 11.25 1,158 +0.09(+0.81%)
Apr 19, 2012 11.20 11.20 11.16 11.16 2,578 +0.04(+0.36%)
Apr 18, 2012 11.25 11.30 11.11 11.12 10,688 -0.15(-1.33%)
Apr 17, 2012 11.24 11.27 11.24 11.27 3,367 +0.10(+0.90%)
Apr 16, 2012 11.30 11.30 11.15 11.17 4,760 -0.07(-0.62%)
Apr 13, 2012 11.20 11.33 11.17 11.24 7,549 +0.09(+0.81%)
Apr 12, 2012 11.16 11.20 11.12 11.15 9,120 +0.00(+0.00%)
Apr 11, 2012 11.12 11.15 11.10 11.15 5,783 +0.10(+0.90%)
Apr 10, 2012 11.11 11.11 11.00 11.05 14,569 -0.05(-0.45%)
Apr 09, 2012 11.04 11.10 11.01 11.10 8,957 +0.10(+0.91%)
Apr 05, 2012 10.92 11.05 10.92 11.00 8,847 +0.01(+0.09%)
Apr 04, 2012 11.20 11.20 10.92 10.99 22,576 -0.17(-1.52%)
Apr 03, 2012 11.23 11.23 11.16 11.16 3,825 -0.04(-0.36%)
Apr 02, 2012 11.18 11.20 11.16 11.20 2,700 +0.11(+0.99%)
Mar 30, 2012 11.10 11.19 11.09 11.09 8,617 +0.00(+0.00%)
Mar 29, 2012 11.10 11.15 11.01 11.09 10,060 +0.02(+0.18%)
Mar 28, 2012 11.22 11.22 11.07 11.07 20,050 -0.18(-1.60%)
Mar 27, 2012 11.26 11.42 11.25 11.25 25,850 -0.05(-0.44%)
Mar 26, 2012 11.30 11.30 11.26 11.30 10,815 +0.05(+0.44%)
Mar 23, 2012 11.24 11.25 11.23 11.25 4,700 +0.09(+0.81%)
Mar 22, 2012 11.25 11.27 11.16 11.16 12,182 -0.05(-0.45%)
Mar 21, 2012 11.25 11.25 11.20 11.21 7,303 +0.01(+0.09%)
Mar 20, 2012 11.16 11.20 11.16 11.20 3,302 +0.02(+0.18%)
Mar 19, 2012 11.20 11.20 11.18 11.18 3,228 -0.04(-0.36%)
Mar 16, 2012 11.26 11.26 11.22 11.22 7,235 -0.03(-0.27%)
Mar 15, 2012 11.20 11.30 11.20 11.25 9,176 +0.02(+0.18%)
Mar 14, 2012 11.25 11.29 11.16 11.23 15,693 -0.04(-0.35%)
Mar 13, 2012 11.30 11.30 11.27 11.27 24,379 -0.03(-0.27%)
Mar 12, 2012 11.30 11.30 11.25 11.30 16,037 +0.05(+0.44%)
Mar 09, 2012 11.29 11.30 11.22 11.25 9,164 -0.01(-0.09%)
Mar 08, 2012 11.26 11.30 11.25 11.26 13,700 +0.00(+0.00%)
Mar 07, 2012 11.21 11.30 11.21 11.26 11,744 +0.00(+0.00%)
Mar 06, 2012 11.29 11.30 11.26 11.26 8,669 +0.01(+0.09%)
Mar 05, 2012 11.35 11.35 11.25 11.25 6,685 -0.13(-1.14%)
Mar 02, 2012 11.34 11.38 11.34 11.38 1,783 +0.11(+0.98%)
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.