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, 2019 9.998 10.01 9.998 10.01 5,745 +0.07(+0.67%)
Apr 29, 2019 9.924 9.946 9.924 9.946 559 +0.01(+0.08%)
Apr 26, 2019 9.924 9.946 9.916 9.939 945 +0.04(+0.37%)
Apr 25, 2019 9.909 9.916 9.902 9.902 18,532 +0.01(+0.15%)
Apr 24, 2019 9.894 9.912 9.879 9.887 23,380 -0.03(-0.30%)
Apr 23, 2019 9.924 9.975 9.916 9.916 8,532 -0.04(-0.45%)
Apr 22, 2019 9.968 9.993 9.961 9.961 4,859 -0.02(-0.22%)
Apr 18, 2019 10.03 10.03 9.933 9.983 6,481 +0.01(+0.07%)
Apr 17, 2019 10.01 10.05 9.976 9.976 8,722 -0.05(-0.52%)
Apr 16, 2019 10.03 10.07 9.967 10.03 11,185 -0.01(-0.14%)
Apr 15, 2019 10.07 10.07 10.03 10.04 3,774 -0.01(-0.08%)
Apr 12, 2019 10.06 10.06 10.02 10.05 6,616 +0.03(+0.32%)
Apr 11, 2019 10.03 10.03 9.978 10.02 13,142 +0.04(+0.42%)
Apr 10, 2019 9.976 9.976 9.976 9.976 97 +0.00(+0.00%)
Apr 09, 2019 9.961 9.976 9.946 9.976 8,706 -0.01(-0.15%)
Apr 08, 2019 9.961 9.998 9.961 9.990 9,368 +0.01(+0.15%)
Apr 05, 2019 9.959 9.976 9.939 9.976 3,240 +0.01(+0.11%)
Apr 04, 2019 9.965 9.969 9.953 9.964 5,609 +0.02(+0.20%)
Apr 03, 2019 9.949 9.949 9.945 9.945 2,882 -0.02(-0.16%)
Apr 02, 2019 9.961 10.01 9.961 9.961 13,886 -0.01(-0.13%)
Apr 01, 2019 9.973 9.973 9.973 9.973 81 +0.00(+0.00%)
Mar 29, 2019 9.973 9.973 9.973 9.973 406 -0.01(-0.10%)
Mar 28, 2019 9.954 9.983 9.954 9.983 1,623 +0.04(+0.41%)
Mar 27, 2019 9.954 9.954 9.942 9.942 2,056 -0.00(-0.04%)
Mar 26, 2019 9.954 9.954 9.946 9.946 1,847 +0.04(+0.41%)
Mar 25, 2019 9.883 9.939 9.883 9.906 7,934 +0.02(+0.18%)
Mar 22, 2019 9.895 9.895 9.885 9.888 5,560 -0.01(-0.08%)
Mar 21, 2019 9.904 9.904 9.887 9.895 2,708 -0.00(-0.04%)
Mar 20, 2019 9.872 9.913 9.872 9.899 16,019 -0.00(-0.03%)
Mar 19, 2019 9.887 9.902 9.885 9.902 2,246 -0.00(-0.02%)
Mar 18, 2019 9.872 9.909 9.859 9.904 2,216 -0.00(-0.01%)
Mar 15, 2019 9.924 9.931 9.884 9.905 6,917 -0.03(-0.35%)
Mar 14, 2019 9.939 9.946 9.925 9.940 6,272 -0.00(-0.03%)
Mar 13, 2019 9.946 9.954 9.940 9.942 5,307 +0.04(+0.40%)
Mar 12, 2019 9.954 9.954 9.903 9.903 5,741 -0.07(-0.65%)
Mar 11, 2019 9.968 9.990 9.939 9.968 86,624 +0.04(+0.39%)
Mar 08, 2019 9.954 9.954 9.919 9.929 9,765 -0.00(-0.02%)
Mar 07, 2019 9.925 9.931 9.891 9.931 7,082 -0.03(-0.26%)
Mar 06, 2019 9.902 9.976 9.895 9.957 5,160 +0.08(+0.82%)
Mar 05, 2019 9.858 9.876 9.858 9.876 1,601 +0.00(+0.04%)
Mar 04, 2019 9.872 9.872 9.872 9.872 135 -0.03(-0.30%)
Mar 01, 2019 9.946 9.946 9.850 9.902 1,491 +0.10(+1.05%)
Feb 28, 2019 9.865 9.865 9.799 9.799 22,422 -0.03(-0.30%)
Feb 27, 2019 9.827 9.835 9.827 9.828 2,047 +0.01(+0.15%)
Feb 26, 2019 9.821 9.821 9.799 9.813 48,634 +0.00(+0.00%)
Feb 25, 2019 9.799 9.813 9.784 9.813 54,521 +0.01(+0.07%)
Feb 22, 2019 9.821 9.835 9.806 9.806 66,758 -0.03(-0.30%)
Feb 21, 2019 9.837 9.837 9.791 9.835 3,862 +0.05(+0.47%)
Feb 20, 2019 9.784 9.821 9.784 9.789 3,847 -0.02(-0.17%)
Feb 19, 2019 9.799 9.815 9.799 9.806 1,203 -0.04(-0.37%)
Feb 15, 2019 9.909 9.909 9.813 9.843 6,267 +0.01(+0.07%)
Feb 14, 2019 9.813 9.835 9.813 9.835 2,103 -0.03(-0.30%)
Feb 13, 2019 9.821 9.865 9.810 9.865 6,878 +0.04(+0.45%)
Feb 12, 2019 9.806 9.835 9.781 9.821 12,463 +0.01(+0.08%)
Feb 11, 2019 9.824 9.844 9.813 9.813 12,238 -0.03(-0.30%)
Feb 08, 2019 9.857 9.857 9.843 9.843 4,087 +0.01(+0.07%)
Feb 07, 2019 9.806 9.865 9.785 9.835 6,979 +0.02(+0.25%)
Feb 06, 2019 9.806 9.871 9.762 9.810 15,128 -0.02(-0.25%)
Feb 05, 2019 9.887 9.887 9.835 9.835 18,892 -0.00(-0.05%)
Feb 04, 2019 9.857 9.857 9.813 9.840 11,263 -0.02(-0.18%)
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.