Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2014 8.534 8.539 8.512 8.518 22,886 -0.04(-0.47%)
Jan 30, 2014 8.556 8.566 8.556 8.558 2,241 -0.01(-0.13%)
Jan 29, 2014 8.599 8.620 8.513 8.569 41,972 -0.04(-0.47%)
Jan 28, 2014 8.583 8.610 8.556 8.610 22,929 -0.02(-0.25%)
Jan 27, 2014 8.599 8.637 8.539 8.631 50,844 +0.03(+0.31%)
Jan 24, 2014 8.545 8.604 8.545 8.604 21,642 +0.04(+0.50%)
Jan 23, 2014 8.545 8.599 8.544 8.561 14,318 +0.03(+0.32%)
Jan 22, 2014 8.512 8.556 8.512 8.534 10,160 -0.02(-0.19%)
Jan 21, 2014 8.480 8.550 8.480 8.550 26,152 +0.03(+0.38%)
Jan 17, 2014 8.507 8.518 8.518 8.518 67,105 +0.02(+0.19%)
Jan 16, 2014 8.453 8.545 8.448 8.502 65,774 +0.00(+0.00%)
Jan 15, 2014 8.491 8.502 8.448 8.502 35,732 +0.01(+0.13%)
Jan 14, 2014 8.469 8.491 8.448 8.491 15,653 +0.01(+0.06%)
Jan 13, 2014 8.415 8.496 8.399 8.485 47,589 +0.07(+0.83%)
Jan 10, 2014 8.324 8.432 8.324 8.415 48,675 +0.12(+1.43%)
Jan 09, 2014 8.496 8.496 8.297 8.297 52,889 -0.18(-2.15%)
Jan 08, 2014 8.469 8.496 8.469 8.479 7,281 -0.04(-0.46%)
Jan 07, 2014 8.453 8.518 8.448 8.518 42,469 +0.04(+0.51%)
Jan 06, 2014 8.415 8.507 8.399 8.475 27,669 +0.02(+0.26%)
Jan 03, 2014 8.415 8.453 8.415 8.453 2,923 +0.01(+0.06%)
Jan 02, 2014 8.329 8.448 8.324 8.448 30,788 +0.05(+0.64%)
Dec 31, 2013 8.356 8.394 8.394 8.394 11,864 +0.01(+0.09%)
Dec 30, 2013 8.334 8.410 8.334 8.386 56,146 +0.01(+0.10%)
Dec 27, 2013 8.367 8.383 8.361 8.378 71,502 +0.01(+0.16%)
Dec 26, 2013 8.289 8.375 8.289 8.364 34,454 +0.05(+0.61%)
Dec 24, 2013 8.246 8.343 8.246 8.313 40,338 +0.03(+0.32%)
Dec 23, 2013 8.187 8.300 8.187 8.287 74,726 +0.06(+0.76%)
Dec 20, 2013 8.101 8.225 8.101 8.225 44,318 +0.07(+0.86%)
Dec 19, 2013 8.117 8.176 8.117 8.155 21,034 +0.02(+0.20%)
Dec 18, 2013 8.141 8.149 8.117 8.139 27,619 -0.01(-0.13%)
Dec 17, 2013 8.160 8.187 8.090 8.149 76,853 -0.05(-0.59%)
Dec 16, 2013 8.117 8.203 8.112 8.198 39,856 +0.04(+0.46%)
Dec 13, 2013 8.171 8.187 8.128 8.160 43,550 -0.00(-0.06%)
Dec 12, 2013 8.144 8.188 8.144 8.165 17,431 +0.02(+0.26%)
Dec 11, 2013 8.235 8.235 8.144 8.144 38,620 -0.06(-0.72%)
Dec 10, 2013 8.289 8.289 8.198 8.203 23,237 -0.05(-0.59%)
Dec 09, 2013 8.278 8.282 8.238 8.251 37,662 -0.06(-0.77%)
Dec 06, 2013 8.262 8.328 8.262 8.316 46,113 +0.04(+0.52%)
Dec 05, 2013 8.396 8.396 8.268 8.273 55,233 -0.11(-1.28%)
Dec 04, 2013 8.428 8.428 8.359 8.380 25,567 -0.05(-0.64%)
Dec 03, 2013 8.391 8.445 8.369 8.434 17,183 +0.03(+0.38%)
Dec 02, 2013 8.348 8.461 8.348 8.402 35,267 +0.02(+0.19%)
Nov 29, 2013 8.420 8.420 8.378 8.386 2,248 +0.01(+0.10%)
Nov 27, 2013 8.463 8.463 8.351 8.378 24,956 -0.01(-0.06%)
Nov 26, 2013 8.479 8.511 8.356 8.383 34,885 -0.01(-0.13%)
Nov 25, 2013 8.495 8.495 8.394 8.394 81,251 -0.09(-1.01%)
Nov 22, 2013 8.455 8.495 8.455 8.479 11,210 +0.00(+0.00%)
Nov 21, 2013 8.495 8.519 8.479 8.479 24,656 -0.04(-0.44%)
Nov 20, 2013 8.506 8.538 8.495 8.516 177,896 +0.02(+0.19%)
Nov 19, 2013 8.538 8.538 8.490 8.500 19,621 -0.04(-0.44%)
Nov 18, 2013 8.484 8.538 8.484 8.538 37,640 +0.03(+0.31%)
Nov 15, 2013 8.506 8.532 8.399 8.511 10,995 +0.01(+0.06%)
Nov 14, 2013 8.479 8.506 8.463 8.506 7,027 +0.02(+0.25%)
Nov 12, 2013 8.458 8.511 8.458 8.484 63,376 +0.03(+0.32%)
Nov 11, 2013 8.402 8.505 8.402 8.458 34,049 -0.01(-0.13%)
Nov 08, 2013 8.484 8.487 8.447 8.469 27,917 -0.04(-0.43%)
Nov 07, 2013 8.500 8.532 8.495 8.506 22,044 +0.01(+0.06%)
Nov 06, 2013 8.490 8.538 8.490 8.500 25,001 +0.01(+0.13%)
Nov 05, 2013 8.538 8.548 8.490 8.490 34,338 -0.02(-0.25%)
Nov 04, 2013 8.447 8.527 8.404 8.511 50,337 +0.03(+0.30%)
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.