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: 4:10 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 (%)
Apr 30, 2008 6.537 6.552 6.492 6.507 15,224 +0.01(+0.12%)
Apr 29, 2008 6.485 6.518 6.485 6.500 8,739 +0.01(+0.12%)
Apr 28, 2008 6.462 6.496 6.402 6.492 39,061 +0.02(+0.35%)
Apr 25, 2008 6.414 6.473 6.391 6.470 41,666 +0.06(+0.93%)
Apr 24, 2008 6.425 6.444 6.346 6.410 18,963 -0.01(-0.23%)
Apr 23, 2008 6.447 6.447 6.387 6.425 12,510 -0.03(-0.46%)
Apr 22, 2008 6.436 6.481 6.436 6.455 13,354 +0.01(+0.17%)
Apr 21, 2008 6.365 6.477 6.365 6.444 22,344 -0.00(-0.06%)
Apr 18, 2008 6.432 6.477 6.432 6.447 14,422 +0.02(+0.35%)
Apr 17, 2008 6.432 6.440 6.425 6.425 10,002 +0.00(+0.00%)
Apr 16, 2008 6.354 6.440 6.350 6.425 38,728 +0.07(+1.06%)
Apr 15, 2008 6.384 6.384 6.354 6.358 13,087 +0.02(+0.24%)
Apr 14, 2008 6.354 6.399 6.342 6.342 12,019 +0.01(+0.12%)
Apr 11, 2008 6.298 6.335 6.298 6.335 16,292 +0.02(+0.30%)
Apr 10, 2008 6.271 6.327 6.271 6.316 6,410 +0.03(+0.54%)
Apr 09, 2008 6.298 6.298 6.283 6.283 8,813 -0.03(-0.41%)
Apr 08, 2008 6.298 6.309 6.298 6.309 801 +0.01(+0.18%)
Apr 07, 2008 6.309 6.316 6.298 6.298 5,608 -0.06(-1.00%)
Apr 04, 2008 6.327 6.447 6.320 6.361 37,659 +0.07(+1.13%)
Apr 03, 2008 6.305 6.305 6.283 6.290 10,683 -0.00(-0.06%)
Apr 02, 2008 6.316 6.316 6.271 6.294 7,211 -0.03(-0.53%)
Apr 01, 2008 6.305 6.335 6.305 6.327 12,286 +0.00(+0.00%)
Mar 31, 2008 6.260 6.339 6.223 6.327 26,174 +0.08(+1.26%)
Mar 28, 2008 6.305 6.305 6.208 6.249 8,546 -0.06(-0.95%)
Mar 27, 2008 6.283 6.365 6.260 6.309 23,503 +0.08(+1.32%)
Mar 26, 2008 6.196 6.256 6.185 6.226 71,847 +0.03(+0.48%)
Mar 25, 2008 6.185 6.219 6.185 6.196 4,807 +0.02(+0.30%)
Mar 24, 2008 6.125 6.185 6.122 6.178 19,497 +0.06(+1.04%)
Mar 21, 2008 6.136 6.159 6.114 6.114 20,031 +0.00(+0.00%)
Mar 20, 2008 6.136 6.159 6.114 6.114 20,031 -0.03(-0.55%)
Mar 19, 2008 6.163 6.196 6.148 6.148 21,901 -0.00(-0.06%)
Mar 18, 2008 6.163 6.238 6.118 6.151 22,168 +0.01(+0.24%)
Mar 17, 2008 6.271 6.402 6.129 6.136 61,430 -0.16(-2.61%)
Mar 14, 2008 6.335 6.354 6.301 6.301 82,797 -0.03(-0.41%)
Mar 13, 2008 6.466 6.466 6.301 6.327 31,783 -0.16(-2.54%)
Mar 12, 2008 6.402 6.500 6.402 6.492 10,950 +0.06(+0.93%)
Mar 11, 2008 6.425 6.496 6.425 6.432 24,839 +0.01(+0.12%)
Mar 10, 2008 6.376 6.425 6.376 6.425 23,503 -0.00(-0.00%)
Mar 07, 2008 6.458 6.485 6.402 6.425 17,895 -0.03(-0.52%)
Mar 06, 2008 6.436 6.458 6.436 6.458 76,654 +0.03(+0.47%)
Mar 05, 2008 6.451 6.451 6.429 6.429 8,282 -0.03(-0.41%)
Mar 04, 2008 6.458 6.458 6.384 6.455 6,944 +0.03(+0.52%)
Mar 03, 2008 6.496 6.496 6.419 6.421 15,758 -0.12(-1.78%)
Feb 29, 2008 6.545 6.545 6.518 6.537 5,341 -0.01(-0.11%)
Feb 28, 2008 6.552 6.556 6.518 6.545 10,149 +0.01(+0.23%)
Feb 27, 2008 6.429 6.541 6.429 6.530 32,852 +0.04(+0.69%)
Feb 26, 2008 6.462 6.496 6.451 6.485 22,969 +0.03(+0.41%)
Feb 25, 2008 6.425 6.470 6.410 6.458 22,969 +0.00(+0.00%)
Feb 22, 2008 6.515 6.515 6.294 6.458 32,317 -0.00(-0.06%)
Feb 21, 2008 6.369 6.530 6.361 6.462 74,785 +0.09(+1.47%)
Feb 20, 2008 6.301 6.369 6.301 6.369 15,835 +0.03(+0.40%)
Feb 19, 2008 6.327 6.365 6.309 6.343 44,871 +0.06(+1.02%)
Feb 18, 2008 6.159 6.279 6.140 6.279 0 +0.00(+0.00%)
Feb 15, 2008 6.159 6.279 6.140 6.279 116,985 +0.04(+0.66%)
Feb 14, 2008 6.357 6.357 6.238 6.238 16,292 -0.10(-1.65%)
Feb 13, 2008 6.327 6.365 6.294 6.342 52,886 -0.02(-0.35%)
Feb 12, 2008 6.316 6.365 6.309 6.365 10,950 +0.05(+0.83%)
Feb 11, 2008 6.312 6.319 6.312 6.312 2,937 +0.00(+0.06%)
Feb 08, 2008 6.298 6.312 6.238 6.309 41,131 +0.01(+0.24%)
Feb 07, 2008 6.253 6.312 6.253 6.294 24,305 -0.02(-0.30%)
Feb 06, 2008 6.264 6.312 6.264 6.312 17,360 +0.05(+0.84%)
Feb 05, 2008 6.286 6.290 6.215 6.260 16,236 +0.01(+0.18%)
Feb 04, 2008 6.268 6.301 6.211 6.249 17,895 -0.02(-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.