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 (%)
May 30, 2014 8.824 8.824 8.824 8.824 515 -0.01(-0.13%)
May 29, 2014 8.847 8.847 8.830 8.835 8,405 -0.01(-0.06%)
May 28, 2014 8.835 8.857 8.835 8.841 19,267 +0.00(+0.00%)
May 27, 2014 8.841 8.857 8.802 8.841 19,570 -0.02(-0.25%)
May 23, 2014 8.885 8.863 8.863 8.863 6,350 +0.00(+0.00%)
May 22, 2014 8.835 8.868 8.835 8.863 13,979 +0.01(+0.06%)
May 21, 2014 8.819 8.858 8.813 8.857 42,576 +0.03(+0.37%)
May 20, 2014 8.824 8.846 8.824 8.824 17,270 -0.01(-0.12%)
May 19, 2014 8.817 8.849 8.817 8.835 10,847 +0.03(+0.37%)
May 16, 2014 8.791 8.813 8.791 8.803 8,597 -0.00(-0.05%)
May 15, 2014 8.830 8.830 8.769 8.808 127,498 -0.01(-0.08%)
May 14, 2014 8.808 8.830 8.775 8.815 11,210 +0.02(+0.28%)
May 13, 2014 8.813 8.813 8.758 8.791 13,935 -0.01(-0.13%)
May 12, 2014 8.747 8.802 8.747 8.802 17,125 +0.04(+0.44%)
May 09, 2014 8.753 8.775 8.747 8.764 59,048 +0.01(+0.06%)
May 08, 2014 8.747 8.824 8.747 8.758 105,819 +0.01(+0.06%)
May 07, 2014 8.753 8.764 8.747 8.753 11,820 -0.01(-0.06%)
May 06, 2014 8.753 8.786 8.753 8.758 22,996 +0.01(+0.13%)
May 05, 2014 8.753 8.813 8.747 8.747 85,012 -0.04(-0.50%)
May 02, 2014 8.747 8.824 8.747 8.791 58,796 +0.02(+0.27%)
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.