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, 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%)
May 01, 2017 12.56 12.70 12.56 12.70 1,650 +0.14(+1.11%)
Apr 28, 2017 12.60 12.60 12.56 12.56 2,410 +0.01(+0.08%)
Apr 27, 2017 12.61 12.61 12.55 12.55 5,065 -0.06(-0.48%)
Apr 26, 2017 12.59 12.67 12.51 12.61 4,109 +0.02(+0.16%)
Apr 25, 2017 12.65 12.65 12.57 12.59 8,220 -0.01(-0.08%)
Apr 24, 2017 12.59 12.62 12.55 12.60 7,640 +0.05(+0.40%)
Apr 21, 2017 12.55 12.60 12.55 12.55 2,490 -0.04(-0.32%)
Apr 20, 2017 12.55 12.59 12.55 12.59 5,350 +0.06(+0.48%)
Apr 19, 2017 12.53 12.53 12.53 12.53 4,064 +0.00(+0.00%)
Apr 18, 2017 12.44 12.55 12.42 12.53 7,258 +0.08(+0.64%)
Apr 17, 2017 12.40 12.45 12.39 12.45 3,905 +0.09(+0.73%)
Apr 13, 2017 12.36 12.36 12.36 12.36 1,600 +0.00(+0.00%)
Apr 12, 2017 12.38 12.38 12.31 12.36 7,610 -0.08(-0.64%)
Apr 11, 2017 12.35 12.44 12.35 12.44 11,733 +0.12(+0.97%)
Apr 10, 2017 12.30 12.39 12.29 12.32 19,499 +0.02(+0.16%)
Apr 07, 2017 12.30 12.30 12.29 12.30 12,325 +0.02(+0.16%)
Apr 06, 2017 12.30 12.30 12.28 12.28 37,381 -0.12(-0.97%)
Apr 05, 2017 12.40 12.47 12.40 12.40 2,931 +0.00(+0.00%)
Apr 04, 2017 12.39 12.40 12.39 12.40 2,739 +0.01(+0.08%)
Apr 03, 2017 12.36 12.39 12.36 12.39 4,092 -0.01(-0.08%)
Mar 31, 2017 12.44 12.50 12.40 12.40 5,350 -0.04(-0.32%)
Mar 30, 2017 12.39 12.47 12.39 12.44 9,605 +0.06(+0.48%)
Mar 29, 2017 12.30 12.38 12.29 12.38 3,797 +0.05(+0.41%)
Mar 28, 2017 12.30 12.33 12.29 12.33 10,771 +0.06(+0.49%)
Mar 27, 2017 12.34 12.34 12.27 12.27 4,105 +0.05(+0.41%)
Mar 24, 2017 12.27 12.27 12.20 12.22 23,431 -0.04(-0.33%)
Mar 23, 2017 12.34 12.35 12.25 12.26 11,139 -0.08(-0.65%)
Mar 22, 2017 12.33 12.34 12.33 12.34 1,131 +0.08(+0.65%)
Mar 21, 2017 12.38 12.39 12.26 12.26 4,150 -0.04(-0.33%)
Mar 20, 2017 12.29 12.34 12.29 12.30 7,739 +0.05(+0.41%)
Mar 17, 2017 12.28 12.30 12.24 12.25 7,555 -0.05(-0.41%)
Mar 16, 2017 12.24 12.30 12.24 12.30 3,637 +0.01(+0.08%)
Mar 15, 2017 12.24 12.30 12.24 12.29 4,028 +0.05(+0.41%)
Mar 14, 2017 12.22 12.25 12.21 12.24 22,276 +0.02(+0.16%)
Mar 13, 2017 12.23 12.23 12.21 12.22 4,725 +0.01(+0.08%)
Mar 10, 2017 12.22 12.25 12.21 12.21 16,603 -0.01(-0.08%)
Mar 09, 2017 12.27 12.29 12.22 12.22 20,008 -0.06(-0.49%)
Mar 08, 2017 12.20 12.28 12.19 12.28 9,180 +0.08(+0.66%)
Mar 07, 2017 12.20 12.23 12.15 12.20 28,150 +0.00(+0.00%)
Mar 06, 2017 12.05 12.20 12.05 12.20 12,184 +0.12(+0.99%)
Mar 03, 2017 12.02 12.12 12.02 12.08 19,750 +0.04(+0.33%)
Mar 02, 2017 12.17 12.17 12.01 12.04 35,596 -0.13(-1.07%)
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.