Stock Quote and Chart for Focused 40 Income Fund [TSX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

FIF.UN

Focused 40 Income Fund [TSX]

05 Sep 2008 00:00

LAST: 8.5000	CHANGE: -0.0900	OPEN: 8.4900	HIGH: 8.5000	ASK:	VOLUME: 1,400
LAST: 8.5000	CHANGE(%): -1.04%	PREV: 8.5900	LOW: 8.4900	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
05 Sep 2008	8.4900	8.5000	8.4900	8.5000	1,400
03 Sep 2008	8.5900	8.5900	8.5900	8.5900	250
29 Aug 2008	8.9500	8.9500	8.9500	8.9500	2,200
25 Aug 2008	8.6200	8.6200	8.6200	8.6200	50
21 Aug 2008	8.5900	8.7600	8.5900	8.7500	0
20 Aug 2008	8.4200	8.4200	8.4200	8.4200	1,500
19 Aug 2008	8.5400	8.5400	8.5400	8.5400	800
18 Aug 2008	8.4000	8.4000	8.4000	8.4000	1,005
13 Aug 2008	8.3900	8.4000	8.3900	8.4000	10
12 Aug 2008	8.4200	8.4300	8.2800	8.2800	825

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the TSX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: