Skip to main content

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.11 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 12.05 12.16 12.05 12.11 4,549 +0.05(+0.45%)
Feb 27, 2025 12.07 12.13 12.06 12.06 6,567 -0.01(-0.11%)
Feb 26, 2025 12.04 12.15 12.02 12.07 9,287 +0.05(+0.41%)
Feb 25, 2025 11.87 12.08 11.87 12.02 17,018 +0.25(+2.12%)
Feb 24, 2025 12.14 12.14 11.75 11.77 23,231 -0.33(-2.73%)
Feb 21, 2025 11.95 12.18 11.95 12.10 1,728 +0.03(+0.26%)
Feb 20, 2025 12.16 12.16 12.02 12.07 896 -0.03(-0.21%)
Feb 19, 2025 12.13 12.13 12.06 12.10 7,208 -0.04(-0.34%)
Feb 18, 2025 12.08 12.14 12.07 12.14 3,731 +0.09(+0.73%)
Feb 14, 2025 12.10 12.15 12.05 12.05 4,276 -0.02(-0.18%)
Feb 13, 2025 12.08 12.10 12.01 12.07 9,173 -0.12(-0.98%)
Feb 12, 2025 12.07 12.19 12.07 12.19 4,128 -0.01(-0.08%)
Feb 11, 2025 12.16 12.20 12.15 12.20 1,480 +0.05(+0.42%)
Feb 10, 2025 12.16 12.20 11.97 12.15 2,334 -0.02(-0.12%)
Feb 07, 2025 12.06 12.16 12.06 12.16 2,611 +0.05(+0.42%)
Feb 06, 2025 12.05 12.11 12.04 12.11 3,646 +0.08(+0.69%)
Feb 05, 2025 12.07 12.08 11.97 12.03 8,633 -0.09(-0.71%)
Feb 04, 2025 12.03 12.12 12.03 12.12 525 +0.08(+0.63%)
Feb 03, 2025 11.98 12.11 11.98 12.04 5,015 +0.00(+0.04%)
Jan 31, 2025 11.97 12.04 11.93 12.04 7,140 +0.07(+0.58%)
Jan 30, 2025 11.98 11.98 11.95 11.97 1,135 -0.05(-0.41%)
Jan 29, 2025 11.98 12.19 11.93 12.02 12,905 +0.09(+0.75%)
Jan 28, 2025 11.91 12.01 11.83 11.93 6,260 +0.08(+0.71%)
Jan 27, 2025 11.85 11.87 11.74 11.84 7,180 +0.07(+0.63%)
Jan 24, 2025 11.87 11.87 11.66 11.77 8,558 -0.07(-0.59%)
Jan 23, 2025 11.85 11.92 11.84 11.84 888 -0.02(-0.17%)
Jan 22, 2025 11.93 11.93 11.83 11.86 2,795 -0.03(-0.25%)
Jan 21, 2025 11.87 11.91 11.87 11.89 2,649 +0.06(+0.50%)
Jan 17, 2025 11.89 11.92 11.79 11.83 3,894 -0.06(-0.50%)
Jan 16, 2025 11.92 11.92 11.89 11.89 580 -0.01(-0.07%)
Jan 15, 2025 11.80 11.92 11.72 11.89 3,359 +0.23(+1.95%)
Jan 14, 2025 11.69 11.69 11.58 11.67 2,891 +0.01(+0.08%)
Jan 13, 2025 11.71 11.71 11.60 11.66 1,920 +0.09(+0.77%)
Jan 10, 2025 11.66 11.66 11.54 11.57 15,188 -0.14(-1.19%)
Jan 08, 2025 11.75 11.80 11.71 11.71 1,539 -0.02(-0.17%)
Jan 07, 2025 11.86 11.86 11.72 11.73 3,591 -0.05(-0.42%)
Jan 06, 2025 11.78 11.87 11.73 11.78 3,149 +0.04(+0.34%)
Jan 03, 2025 11.77 11.82 11.73 11.74 2,632 -0.03(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.