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 (%)
Jul 31, 2017 13.10 13.15 13.10 13.10 2,645 -0.03(-0.19%)
Jul 28, 2017 13.15 13.15 13.12 13.12 1,220 +0.03(+0.19%)
Jul 27, 2017 13.10 13.15 13.10 13.10 1,000 +0.00(+0.00%)
Jul 26, 2017 13.10 13.10 13.10 13.10 3,110 +0.00(+0.00%)
Jul 25, 2017 13.10 13.20 13.10 13.10 2,927 +0.00(+0.00%)
Jul 24, 2017 13.08 13.10 13.08 13.10 2,750 +0.02(+0.15%)
Jul 21, 2017 13.08 13.08 13.01 13.08 600 +0.07(+0.54%)
Jul 20, 2017 13.06 13.10 13.01 13.01 3,992 -0.06(-0.46%)
Jul 19, 2017 13.25 13.27 13.07 13.07 3,400 +0.00(+0.00%)
Jul 18, 2017 13.08 13.08 12.98 13.07 13,759 +0.00(+0.00%)
Jul 17, 2017 13.11 13.11 13.05 13.07 4,500 -0.03(-0.23%)
Jul 14, 2017 13.10 13.10 13.10 13.10 600 +0.07(+0.54%)
Jul 13, 2017 13.03 13.06 13.03 13.03 3,115 +0.00(+0.00%)
Jul 12, 2017 13.16 13.16 13.02 13.03 2,395 -0.01(-0.08%)
Jul 11, 2017 13.01 13.10 12.93 13.04 12,385 +0.05(+0.38%)
Jul 10, 2017 13.04 13.09 12.99 12.99 2,597 +0.01(+0.08%)
Jul 07, 2017 13.18 13.18 12.98 12.98 1,478 +0.02(+0.15%)
Jul 06, 2017 12.97 13.12 12.96 12.96 8,630 -0.01(-0.08%)
Jul 05, 2017 13.04 13.05 12.96 12.97 7,395 -0.03(-0.23%)
Jul 04, 2017 13.00 13.05 12.96 13.00 1,400 +0.04(+0.31%)
Jul 03, 2017 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 30, 2017 13.04 13.05 12.95 12.96 8,841 -0.09(-0.69%)
Jun 29, 2017 13.00 13.05 13.00 13.05 3,300 +0.06(+0.46%)
Jun 28, 2017 13.00 13.19 12.96 12.99 12,252 -0.04(-0.31%)
Jun 27, 2017 13.02 13.08 13.02 13.03 895 +0.01(+0.08%)
Jun 26, 2017 13.10 13.15 13.02 13.02 4,925 -0.08(-0.61%)
Jun 23, 2017 13.01 13.10 13.01 13.10 2,045 +0.05(+0.38%)
Jun 22, 2017 13.09 13.10 13.02 13.05 700 +0.00(+0.00%)
Jun 21, 2017 13.07 13.15 13.00 13.05 7,586 -0.10(-0.76%)
Jun 20, 2017 13.29 13.29 13.13 13.15 2,125 -0.23(-1.72%)
Jun 19, 2017 12.99 13.38 12.95 13.38 9,395 +0.43(+3.32%)
Jun 16, 2017 12.95 12.95 12.95 12.95 760 +0.00(+0.00%)
Jun 15, 2017 12.95 12.95 12.90 12.95 3,476 +0.05(+0.39%)
Jun 14, 2017 12.85 12.90 12.84 12.90 1,289 +0.05(+0.39%)
Jun 13, 2017 12.80 12.85 12.76 12.85 4,537 +0.05(+0.39%)
Jun 12, 2017 12.82 12.82 12.80 12.80 980 +0.02(+0.16%)
Jun 09, 2017 12.78 12.79 12.75 12.78 8,475 +0.02(+0.16%)
Jun 08, 2017 12.73 12.76 12.73 12.76 325 +0.03(+0.24%)
Jun 07, 2017 12.75 12.77 12.71 12.73 6,220 -0.02(-0.16%)
Jun 06, 2017 12.80 12.80 12.75 12.75 1,200 +0.01(+0.08%)
Jun 05, 2017 12.85 12.86 12.74 12.74 19,702 -0.09(-0.70%)
Jun 02, 2017 12.81 12.83 12.81 12.83 1,300 +0.01(+0.08%)
Jun 01, 2017 12.79 12.85 12.79 12.82 2,953 +0.07(+0.55%)
May 31, 2017 12.82 12.87 12.75 12.75 14,575 -0.11(-0.86%)
May 30, 2017 12.76 12.90 12.76 12.86 7,182 +0.00(+0.00%)
May 29, 2017 12.75 12.86 12.75 12.86 6,600 +0.04(+0.31%)
May 26, 2017 12.77 12.83 12.77 12.82 4,376 +0.01(+0.08%)
May 25, 2017 12.82 12.83 12.78 12.81 6,644 -0.01(-0.08%)
May 24, 2017 12.80 12.82 12.80 12.82 1,400 +0.02(+0.16%)
May 23, 2017 12.76 12.89 12.76 12.80 3,671 +0.03(+0.23%)
May 19, 2017 12.85 12.85 12.76 12.77 13,858 -0.08(-0.62%)
May 18, 2017 12.80 12.85 12.80 12.85 5,285 +0.05(+0.39%)
May 17, 2017 12.75 12.80 12.75 12.80 5,400 +0.07(+0.55%)
May 16, 2017 12.80 12.80 12.73 12.73 4,048 -0.15(-1.16%)
May 15, 2017 12.83 12.88 12.82 12.88 3,200 +0.05(+0.39%)
May 12, 2017 12.75 12.83 12.75 12.83 5,860 +0.08(+0.63%)
May 11, 2017 12.72 12.75 12.72 12.75 5,980 +0.03(+0.24%)
May 10, 2017 12.77 12.77 12.70 12.72 9,341 -0.05(-0.39%)
May 09, 2017 12.74 12.80 12.73 12.77 10,226 +0.03(+0.24%)
May 08, 2017 12.64 12.74 12.64 12.74 8,320 +0.11(+0.87%)
May 05, 2017 12.69 12.70 12.62 12.63 4,344 -0.03(-0.24%)
May 04, 2017 12.70 12.70 12.66 12.66 3,600 +0.01(+0.08%)
May 03, 2017 12.64 12.65 12.60 12.65 7,153 +0.01(+0.08%)
May 02, 2017 12.61 12.64 12.57 12.64 10,763 -0.06(-0.47%)
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.