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 (%)
Apr 30, 2012 9.223 9.260 9.223 9.260 37,224 +0.03(+0.35%)
Apr 27, 2012 9.181 9.246 9.172 9.228 60,006 +0.05(+0.53%)
Apr 26, 2012 9.246 9.246 9.172 9.179 53,728 -0.04(-0.47%)
Apr 25, 2012 9.246 9.246 9.219 9.223 47,466 -0.00(-0.01%)
Apr 24, 2012 9.237 9.237 9.214 9.223 37,342 +0.01(+0.10%)
Apr 23, 2012 9.214 9.218 9.214 9.214 26,601 +0.00(+0.01%)
Apr 20, 2012 9.232 9.232 9.200 9.213 13,099 -0.00(-0.00%)
Apr 19, 2012 9.223 9.223 9.214 9.214 38,751 +0.01(+0.15%)
Apr 18, 2012 9.190 9.209 9.190 9.200 8,145 +0.00(+0.00%)
Apr 17, 2012 9.214 9.214 9.200 9.200 7,583 -0.01(-0.10%)
Apr 16, 2012 9.214 9.214 9.176 9.209 29,178 +0.01(+0.08%)
Apr 13, 2012 9.186 9.202 9.167 9.202 4,953 +0.01(+0.12%)
Apr 12, 2012 9.162 9.214 9.152 9.190 19,731 +0.04(+0.46%)
Apr 11, 2012 9.144 9.200 9.144 9.148 16,091 +0.07(+0.78%)
Apr 10, 2012 9.181 9.186 8.985 9.077 51,520 -0.10(-1.13%)
Apr 09, 2012 9.125 9.190 9.125 9.181 49,361 -0.00(-0.05%)
Apr 05, 2012 9.228 9.228 9.172 9.186 12,940 +0.01(+0.15%)
Apr 04, 2012 9.148 9.181 9.134 9.172 9,495 +0.04(+0.40%)
Apr 03, 2012 9.111 9.214 9.102 9.135 34,521 -0.02(-0.25%)
Apr 02, 2012 9.153 9.190 9.148 9.158 24,170 +0.08(+0.87%)
Mar 30, 2012 9.055 9.106 9.055 9.078 26,824 +0.05(+0.56%)
Mar 29, 2012 8.990 9.106 8.977 9.027 99,282 +0.04(+0.41%)
Mar 28, 2012 8.999 9.009 8.940 8.990 108,406 -0.01(-0.10%)
Mar 27, 2012 8.981 9.014 8.940 9.000 104,598 +0.05(+0.52%)
Mar 26, 2012 8.953 9.023 8.907 8.953 52,639 +0.02(+0.26%)
Mar 23, 2012 8.898 8.990 8.898 8.930 64,828 +0.05(+0.52%)
Mar 22, 2012 8.824 8.963 8.824 8.884 56,981 -0.03(-0.31%)
Mar 21, 2012 8.986 9.027 8.803 8.912 176,014 -0.08(-0.87%)
Mar 20, 2012 9.032 9.032 8.977 8.990 31,252 -0.01(-0.15%)
Mar 19, 2012 9.009 9.018 8.981 9.004 17,384 -0.03(-0.36%)
Mar 16, 2012 8.944 9.037 8.944 9.037 14,695 +0.09(+1.03%)
Mar 15, 2012 9.018 9.018 8.944 8.944 22,208 -0.04(-0.41%)
Mar 14, 2012 9.023 9.023 8.944 8.981 43,389 -0.03(-0.31%)
Mar 13, 2012 9.032 9.032 9.009 9.009 16,764 -0.03(-0.31%)
Mar 12, 2012 9.023 9.069 9.004 9.037 29,359 +0.03(+0.31%)
Mar 09, 2012 9.027 9.041 8.986 9.009 22,489 -0.03(-0.36%)
Mar 08, 2012 8.944 9.051 8.944 9.041 70,045 +0.10(+1.14%)
Mar 07, 2012 9.014 9.051 8.907 8.940 79,375 -0.01(-0.10%)
Mar 06, 2012 8.949 9.023 8.921 8.949 45,302 -0.07(-0.82%)
Mar 05, 2012 9.111 9.111 9.023 9.023 48,931 -0.10(-1.12%)
Mar 02, 2012 9.152 9.152 9.088 9.125 8,283 -0.02(-0.20%)
Mar 01, 2012 9.129 9.143 9.102 9.143 23,301 +0.06(+0.61%)
Feb 29, 2012 9.056 9.092 9.055 9.088 23,212 +0.04(+0.41%)
Feb 28, 2012 9.069 9.069 9.023 9.051 25,162 +0.03(+0.34%)
Feb 27, 2012 8.996 9.028 8.968 9.021 17,088 +0.06(+0.63%)
Feb 24, 2012 8.959 8.968 8.921 8.964 18,282 +0.02(+0.26%)
Feb 23, 2012 8.932 8.945 8.913 8.940 3,703 +0.03(+0.36%)
Feb 22, 2012 8.904 8.955 8.877 8.909 18,484 +0.02(+0.27%)
Feb 21, 2012 8.913 9.088 8.869 8.885 27,592 -0.02(-0.20%)
Feb 17, 2012 8.854 8.904 8.826 8.902 16,580 +0.03(+0.29%)
Feb 16, 2012 8.844 8.895 8.844 8.877 35,346 +0.08(+0.89%)
Feb 15, 2012 8.835 8.844 8.798 8.798 29,186 +0.02(+0.25%)
Feb 14, 2012 8.794 8.821 8.771 8.776 18,011 +0.01(+0.12%)
Feb 13, 2012 8.753 8.835 8.743 8.766 19,850 +0.01(+0.16%)
Feb 10, 2012 8.798 8.798 8.707 8.753 42,072 -0.00(-0.05%)
Feb 09, 2012 8.821 8.835 8.755 8.757 53,186 -0.02(-0.26%)
Feb 08, 2012 8.858 8.894 8.665 8.780 110,910 -0.08(-0.93%)
Feb 07, 2012 9.000 9.033 8.831 8.863 86,323 -0.22(-2.38%)
Feb 06, 2012 9.124 9.126 9.078 9.078 42,054 +0.00(+0.00%)
Feb 03, 2012 9.088 9.152 9.078 9.078 31,091 +0.00(+0.00%)
Feb 02, 2012 9.074 9.194 9.074 9.078 35,854 -0.14(-1.54%)
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.