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 (%)
Dec 29, 2017 9.918 9.918 9.918 0 -0.00(-0.02%)
Dec 28, 2017 9.921 9.921 9.921 9.921 429 +0.03(+0.30%)
Dec 27, 2017 9.835 9.898 9.835 9.891 10,360 +0.03(+0.35%)
Dec 26, 2017 9.828 9.863 9.801 9.856 19,315 +0.04(+0.42%)
Dec 22, 2017 9.780 9.849 9.773 9.814 50,723 +0.01(+0.15%)
Dec 21, 2017 9.787 9.801 9.787 9.800 8,390 +0.01(+0.14%)
Dec 20, 2017 9.825 9.825 9.787 9.787 12,538 +0.02(+0.18%)
Dec 19, 2017 9.724 9.790 9.724 9.769 7,530 +0.02(+0.24%)
Dec 18, 2017 9.731 9.835 9.731 9.745 15,916 -0.01(-0.13%)
Dec 15, 2017 9.801 9.801 9.758 9.758 4,212 -0.01(-0.08%)
Dec 14, 2017 9.752 9.780 9.752 9.766 9,263 -0.02(-0.21%)
Dec 13, 2017 9.870 9.870 9.745 9.787 5,557 +0.00(+0.04%)
Dec 12, 2017 9.717 9.794 9.717 9.783 43,605 +0.02(+0.25%)
Dec 11, 2017 9.815 9.863 9.738 9.759 38,760 -0.01(-0.14%)
Dec 08, 2017 9.731 9.870 9.731 9.773 10,938 +0.04(+0.42%)
Dec 07, 2017 9.856 9.856 9.732 9.732 4,581 -0.03(-0.29%)
Dec 06, 2017 9.814 9.814 9.761 9.761 1,842 +0.04(+0.38%)
Dec 05, 2017 9.780 9.780 9.710 9.724 27,074 -0.06(-0.57%)
Dec 04, 2017 9.766 9.828 9.766 9.780 19,604 +0.00(+0.00%)
Dec 01, 2017 9.814 9.842 9.773 9.780 6,205 +0.01(+0.11%)
Nov 30, 2017 9.798 9.798 9.742 9.769 4,372 +0.02(+0.21%)
Nov 29, 2017 9.894 9.894 9.749 9.749 3,103 -0.02(-0.22%)
Nov 28, 2017 9.907 9.907 9.769 9.770 8,016 -0.07(-0.68%)
Nov 24, 2017 9.837 9.837 9.837 8 +0.06(+0.62%)
Nov 22, 2017 9.749 9.776 9.742 9.776 5,143 +0.00(+0.05%)
Nov 21, 2017 9.757 9.794 9.757 9.772 1,491 -0.02(-0.19%)
Nov 20, 2017 9.822 9.822 9.743 9.790 9,374 +0.03(+0.36%)
Nov 17, 2017 9.756 9.756 9.756 9.756 202 -0.06(-0.56%)
Nov 16, 2017 9.840 9.840 9.811 9.811 3,554 -0.04(-0.42%)
Nov 15, 2017 9.907 9.907 9.840 9.852 1,732 -0.05(-0.49%)
Nov 14, 2017 9.804 9.928 9.804 9.901 2,150 +0.08(+0.77%)
Nov 13, 2017 9.920 9.928 9.818 9.825 5,851 -0.01(-0.14%)
Nov 10, 2017 9.928 9.928 9.797 9.838 6,275 -0.07(-0.70%)
Nov 09, 2017 9.956 9.956 9.887 9.907 7,633 -0.01(-0.14%)
Nov 08, 2017 9.937 9.963 9.872 9.921 4,184 -0.00(-0.03%)
Nov 07, 2017 9.881 9.963 9.859 9.924 7,185 +0.05(+0.51%)
Nov 06, 2017 9.866 9.874 9.849 9.874 3,510 -0.01(-0.12%)
Nov 03, 2017 9.879 9.887 9.872 9.887 5,692 +0.00(+0.00%)
Nov 02, 2017 9.880 9.887 9.880 9.887 724 +0.01(+0.07%)
Nov 01, 2017 9.894 9.970 9.866 9.879 12,825 -0.04(-0.39%)
Oct 31, 2017 9.739 9.938 9.739 9.918 17,914 +0.12(+1.19%)
Oct 30, 2017 9.817 9.824 9.746 9.801 7,820 +0.04(+0.42%)
Oct 27, 2017 9.767 9.795 9.760 9.760 4,607 -0.03(-0.35%)
Oct 26, 2017 9.863 9.863 9.739 9.794 8,198 +0.01(+0.07%)
Oct 25, 2017 9.918 9.918 9.767 9.787 18,898 -0.01(-0.14%)
Oct 24, 2017 9.856 9.856 9.801 9.801 9,845 -0.05(-0.51%)
Oct 23, 2017 9.873 9.873 9.851 9.851 483 -0.10(-1.02%)
Oct 20, 2017 9.863 9.952 9.776 9.952 11,108 +0.08(+0.77%)
Oct 19, 2017 9.849 9.945 9.801 9.877 51,930 +0.10(+0.98%)
Oct 18, 2017 9.732 9.835 9.732 9.781 10,245 -0.03(-0.34%)
Oct 17, 2017 9.815 9.815 9.732 9.815 4,986 +0.01(+0.14%)
Oct 16, 2017 9.828 9.838 9.794 9.801 3,644 +0.03(+0.35%)
Oct 13, 2017 9.760 9.816 9.760 9.767 6,989 -0.00(-0.01%)
Oct 12, 2017 9.828 9.828 9.738 9.768 12,400 -0.01(-0.13%)
Oct 11, 2017 9.767 9.780 9.767 9.780 26,359 +0.02(+0.21%)
Oct 10, 2017 9.698 9.760 9.698 9.760 10,330 +0.04(+0.42%)
Oct 09, 2017 9.705 9.726 9.705 9.719 2,882 +0.01(+0.07%)
Oct 06, 2017 9.733 9.733 9.698 9.712 1,472 -0.01(-0.14%)
Oct 05, 2017 9.725 9.725 9.725 9.725 365 -0.01(-0.12%)
Oct 04, 2017 9.732 9.739 9.732 9.737 1,994 +0.00(+0.04%)
Oct 03, 2017 9.698 9.739 9.698 9.732 3,347 -0.04(-0.42%)
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.