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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 9.293 9.320 9.293 9.312 4,557 +0.01(+0.14%)
Mar 30, 2017 9.345 9.345 9.299 9.299 10,190 -0.06(-0.63%)
Mar 29, 2017 9.339 9.359 9.332 9.359 11,194 +0.01(+0.11%)
Mar 28, 2017 9.405 9.405 9.345 9.349 22,038 -0.04(-0.41%)
Mar 27, 2017 9.445 9.445 9.379 9.388 15,762 +0.02(+0.17%)
Mar 24, 2017 9.398 9.405 9.346 9.372 18,375 +0.00(+0.00%)
Mar 23, 2017 9.332 9.392 9.332 9.372 6,531 +0.01(+0.16%)
Mar 22, 2017 9.339 9.359 9.339 9.357 2,478 +0.02(+0.20%)
Mar 21, 2017 9.352 9.352 9.332 9.339 7,885 -0.02(-0.21%)
Mar 20, 2017 9.319 9.392 9.319 9.359 5,926 +0.04(+0.42%)
Mar 17, 2017 9.319 9.319 9.319 9.319 688 +0.04(+0.43%)
Mar 16, 2017 9.332 9.332 9.279 9.279 5,888 -0.03(-0.28%)
Mar 15, 2017 9.332 9.339 9.299 9.306 8,840 -0.02(-0.21%)
Mar 14, 2017 9.326 9.326 9.298 9.326 11,104 +0.00(+0.00%)
Mar 13, 2017 9.293 9.334 9.293 9.326 8,954 +0.10(+1.10%)
Mar 10, 2017 9.227 9.293 9.213 9.224 2,150 +0.02(+0.19%)
Mar 09, 2017 9.344 9.344 9.207 9.207 12,202 -0.05(-0.50%)
Mar 08, 2017 9.293 9.306 9.253 9.253 13,807 -0.03(-0.36%)
Mar 07, 2017 9.286 9.320 9.286 9.286 10,659 -0.02(-0.21%)
Mar 06, 2017 9.345 9.345 9.286 9.306 8,187 +0.01(+0.07%)
Mar 03, 2017 9.299 9.352 9.299 9.299 8,963 -0.00(-0.04%)
Mar 02, 2017 9.293 9.319 9.293 9.303 6,254 +0.02(+0.19%)
Mar 01, 2017 9.339 9.339 9.260 9.286 7,867 -0.04(-0.39%)
Feb 28, 2017 9.237 9.322 9.237 9.322 1,287 +0.08(+0.85%)
Feb 27, 2017 9.250 9.284 9.237 9.243 11,380 -0.01(-0.07%)
Feb 24, 2017 9.316 9.355 9.250 9.250 4,415 -0.05(-0.53%)
Feb 23, 2017 9.263 9.342 9.263 9.299 9,648 +0.05(+0.53%)
Feb 22, 2017 9.250 9.270 9.250 9.250 16,966 +0.01(+0.07%)
Feb 21, 2017 9.316 9.316 9.237 9.243 14,657 -0.08(-0.89%)
Feb 17, 2017 9.326 9.326 9.326 0 +0.03(+0.32%)
Feb 16, 2017 9.284 9.316 9.283 9.296 11,787 -0.02(-0.21%)
Feb 15, 2017 9.322 9.348 9.296 9.316 8,656 +0.01(+0.07%)
Feb 14, 2017 9.322 9.362 9.309 9.309 1,600 -0.01(-0.14%)
Feb 13, 2017 9.289 9.322 9.289 9.322 2,743 -0.00(-0.03%)
Feb 10, 2017 9.263 9.368 9.263 9.326 2,111 +0.08(+0.87%)
Feb 09, 2017 9.276 9.276 9.245 9.245 3,029 -0.04(-0.39%)
Feb 08, 2017 9.283 9.316 9.270 9.281 5,022 +0.01(+0.13%)
Feb 07, 2017 9.250 9.270 9.250 9.270 10,258 -0.01(-0.14%)
Feb 06, 2017 9.303 9.303 9.283 9.283 15,105 -0.02(-0.19%)
Feb 03, 2017 9.342 9.342 9.296 9.300 7,622 +0.04(+0.40%)
Feb 02, 2017 9.243 9.293 9.243 9.263 13,224 -0.01(-0.08%)
Feb 01, 2017 9.294 9.294 9.237 9.271 5,540 -0.02(-0.18%)
Jan 31, 2017 9.194 9.325 9.194 9.288 5,627 +0.06(+0.62%)
Jan 30, 2017 9.227 9.234 9.175 9.230 5,219 +0.00(+0.04%)
Jan 27, 2017 9.181 9.227 9.181 9.227 1,756 +0.03(+0.36%)
Jan 26, 2017 9.168 9.234 9.168 9.194 4,726 +0.02(+0.21%)
Jan 25, 2017 9.168 9.221 9.168 9.175 22,724 -0.05(-0.50%)
Jan 24, 2017 9.181 9.221 9.181 9.221 1,751 +0.05(+0.57%)
Jan 23, 2017 9.175 9.179 9.168 9.168 2,011 -0.01(-0.14%)
Jan 20, 2017 9.125 9.325 9.103 9.181 31,564 +0.00(+0.00%)
Jan 19, 2017 9.175 9.194 9.168 9.181 7,256 -0.01(-0.12%)
Jan 18, 2017 9.208 9.214 9.193 9.193 2,337 -0.02(-0.16%)
Jan 17, 2017 9.175 9.222 9.175 9.208 3,261 +0.01(+0.07%)
Jan 13, 2017 9.201 9.201 9.201 0 -0.08(-0.91%)
Jan 12, 2017 9.293 9.299 9.273 9.285 3,942 -0.00(-0.01%)
Jan 11, 2017 9.240 9.293 9.232 9.286 2,179 +0.07(+0.71%)
Jan 10, 2017 9.280 9.280 9.221 9.221 24,625 +0.00(+0.00%)
Jan 09, 2017 9.253 9.253 9.201 9.221 1,881 -0.01(-0.14%)
Jan 06, 2017 9.227 9.234 9.194 9.234 2,689 +0.03(+0.28%)
Jan 05, 2017 9.214 9.262 9.208 9.208 5,072 -0.00(-0.02%)
Jan 04, 2017 9.253 9.260 9.209 9.209 3,086 -0.04(-0.44%)
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.