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, 2008 6.677 6.677 6.625 6.662 12,465 -0.03(-0.51%)
May 29, 2008 6.591 6.696 6.579 6.696 24,135 +0.11(+1.60%)
May 28, 2008 6.583 6.598 6.564 6.591 61,320 +0.00(+0.06%)
May 27, 2008 6.511 6.594 6.511 6.587 16,388 +0.08(+1.28%)
May 26, 2008 6.504 6.553 6.504 6.504 0 +0.00(+0.00%)
May 23, 2008 6.504 6.553 6.504 6.504 12,929 +0.01(+0.12%)
May 22, 2008 6.534 6.553 6.485 6.496 24,215 +0.00(+0.00%)
May 21, 2008 6.500 6.527 6.496 6.496 16,443 +0.01(+0.12%)
May 20, 2008 6.542 6.542 6.470 6.489 53,222 -0.05(-0.75%)
May 19, 2008 6.576 6.576 6.508 6.538 17,770 -0.03(-0.52%)
May 16, 2008 6.587 6.594 6.493 6.572 99,740 -0.02(-0.34%)
May 15, 2008 6.587 6.594 6.576 6.594 13,234 +0.01(+0.11%)
May 14, 2008 6.587 6.587 6.572 6.587 13,046 -0.01(-0.11%)
May 13, 2008 6.560 6.594 6.553 6.594 20,178 +0.04(+0.63%)
May 12, 2008 6.587 6.587 6.553 6.553 7,426 -0.02(-0.23%)
May 09, 2008 6.591 6.596 6.568 6.568 7,553 +0.00(+0.00%)
May 08, 2008 6.515 6.568 6.511 6.568 33,413 +0.02(+0.23%)
May 07, 2008 6.496 6.564 6.489 6.553 55,485 +0.06(+0.99%)
May 06, 2008 6.478 6.489 6.444 6.489 18,366 +0.00(+0.06%)
May 05, 2008 6.485 6.493 6.447 6.485 41,486 +0.01(+0.12%)
May 02, 2008 6.538 6.538 6.478 6.478 13,094 -0.06(-0.98%)
May 01, 2008 6.527 6.557 6.508 6.542 9,548 -0.01(-0.17%)
Apr 30, 2008 6.583 6.598 6.538 6.553 15,117 +0.01(+0.12%)
Apr 29, 2008 6.530 6.564 6.530 6.545 8,678 +0.01(+0.12%)
Apr 28, 2008 6.508 6.542 6.447 6.538 38,789 +0.02(+0.35%)
Apr 25, 2008 6.459 6.519 6.436 6.515 41,375 +0.06(+0.93%)
Apr 24, 2008 6.470 6.489 6.391 6.455 18,830 -0.02(-0.23%)
Apr 23, 2008 6.493 6.493 6.432 6.470 12,423 -0.03(-0.46%)
Apr 22, 2008 6.481 6.527 6.481 6.500 13,261 +0.01(+0.17%)
Apr 21, 2008 6.410 6.523 6.410 6.489 22,188 -0.00(-0.06%)
Apr 18, 2008 6.478 6.523 6.478 6.493 14,322 +0.02(+0.35%)
Apr 17, 2008 6.478 6.485 6.470 6.470 9,932 +0.00(+0.00%)
Apr 16, 2008 6.398 6.485 6.395 6.470 38,457 +0.07(+1.06%)
Apr 15, 2008 6.428 6.428 6.398 6.402 12,996 +0.02(+0.24%)
Apr 14, 2008 6.398 6.444 6.387 6.387 11,935 +0.01(+0.12%)
Apr 11, 2008 6.342 6.379 6.342 6.379 16,178 +0.02(+0.30%)
Apr 10, 2008 6.315 6.372 6.315 6.361 6,365 +0.03(+0.54%)
Apr 09, 2008 6.342 6.342 6.327 6.327 8,752 -0.03(-0.41%)
Apr 08, 2008 6.342 6.353 6.342 6.353 795 +0.01(+0.18%)
Apr 07, 2008 6.353 6.361 6.342 6.342 5,569 -0.06(-1.00%)
Apr 04, 2008 6.372 6.493 6.364 6.406 37,396 +0.07(+1.13%)
Apr 03, 2008 6.349 6.349 6.327 6.334 10,609 -0.00(-0.06%)
Apr 02, 2008 6.361 6.361 6.315 6.338 7,161 -0.03(-0.53%)
Apr 01, 2008 6.349 6.379 6.349 6.372 12,200 +0.00(+0.00%)
Mar 31, 2008 6.304 6.383 6.266 6.372 25,992 +0.08(+1.26%)
Mar 28, 2008 6.349 6.349 6.251 6.293 8,487 -0.06(-0.95%)
Mar 27, 2008 6.327 6.410 6.304 6.353 23,339 +0.08(+1.32%)
Mar 26, 2008 6.240 6.300 6.229 6.270 71,345 +0.03(+0.48%)
Mar 25, 2008 6.229 6.263 6.229 6.240 4,774 +0.02(+0.30%)
Mar 24, 2008 6.168 6.229 6.165 6.221 19,361 +0.06(+1.04%)
Mar 21, 2008 6.180 6.202 6.157 6.157 19,891 +0.00(+0.00%)
Mar 20, 2008 6.180 6.202 6.157 6.157 19,891 -0.03(-0.55%)
Mar 19, 2008 6.206 6.240 6.191 6.191 21,748 -0.00(-0.06%)
Mar 18, 2008 6.206 6.281 6.161 6.195 22,013 +0.02(+0.24%)
Mar 17, 2008 6.315 6.447 6.172 6.180 61,001 -0.17(-2.61%)
Mar 14, 2008 6.379 6.398 6.346 6.346 82,219 -0.03(-0.41%)
Mar 13, 2008 6.511 6.511 6.346 6.372 31,561 -0.17(-2.54%)
Mar 12, 2008 6.447 6.545 6.447 6.538 10,874 +0.06(+0.93%)
Mar 11, 2008 6.470 6.542 6.470 6.478 24,665 +0.01(+0.12%)
Mar 10, 2008 6.421 6.470 6.421 6.470 23,339 -0.00(-0.00%)
Mar 07, 2008 6.504 6.530 6.447 6.470 17,770 -0.03(-0.52%)
Mar 06, 2008 6.481 6.504 6.481 6.504 76,119 +0.03(+0.47%)
Mar 05, 2008 6.496 6.496 6.474 6.474 8,224 -0.03(-0.41%)
Mar 04, 2008 6.504 6.504 6.428 6.500 6,895 +0.03(+0.52%)
Mar 03, 2008 6.542 6.542 6.464 6.466 15,648 -0.12(-1.78%)
Feb 29, 2008 6.591 6.591 6.564 6.583 5,304 -0.01(-0.11%)
Feb 28, 2008 6.598 6.602 6.564 6.591 10,078 +0.02(+0.23%)
Feb 27, 2008 6.474 6.587 6.474 6.576 32,622 +0.05(+0.69%)
Feb 26, 2008 6.508 6.541 6.496 6.530 22,809 +0.03(+0.41%)
Feb 25, 2008 6.470 6.515 6.455 6.504 22,809 +0.00(+0.00%)
Feb 22, 2008 6.560 6.560 6.338 6.504 32,092 -0.00(-0.06%)
Feb 21, 2008 6.413 6.576 6.406 6.508 74,263 +0.09(+1.47%)
Feb 20, 2008 6.346 6.413 6.346 6.413 15,725 +0.03(+0.40%)
Feb 19, 2008 6.372 6.410 6.353 6.388 44,557 +0.06(+1.02%)
Feb 18, 2008 6.202 6.323 6.183 6.323 0 +0.00(+0.00%)
Feb 15, 2008 6.202 6.323 6.183 6.323 116,168 +0.04(+0.66%)
Feb 14, 2008 6.402 6.402 6.281 6.281 16,178 -0.11(-1.65%)
Feb 13, 2008 6.372 6.410 6.338 6.387 52,517 -0.02(-0.35%)
Feb 12, 2008 6.361 6.410 6.353 6.410 10,874 +0.05(+0.83%)
Feb 11, 2008 6.357 6.364 6.357 6.357 2,917 +0.00(+0.06%)
Feb 08, 2008 6.342 6.357 6.281 6.353 40,844 +0.02(+0.24%)
Feb 07, 2008 6.297 6.357 6.297 6.338 24,135 -0.02(-0.30%)
Feb 06, 2008 6.308 6.357 6.308 6.357 17,239 +0.05(+0.84%)
Feb 05, 2008 6.330 6.334 6.259 6.304 16,123 +0.01(+0.18%)
Feb 04, 2008 6.312 6.346 6.255 6.293 17,770 -0.02(-0.30%)
Feb 01, 2008 6.315 6.338 6.225 6.312 19,096 -0.02(-0.24%)
Jan 31, 2008 6.289 6.330 6.266 6.327 23,339 +0.04(+0.71%)
Jan 30, 2008 6.297 6.297 6.149 6.282 121,738 -0.04(-0.65%)
Jan 29, 2008 6.293 6.334 6.293 6.323 22,278 +0.05(+0.78%)
Jan 28, 2008 6.248 6.297 6.248 6.274 20,157 +0.03(+0.48%)
Jan 25, 2008 6.221 6.293 6.146 6.244 50,658 +0.11(+1.84%)
Jan 24, 2008 6.221 6.221 6.131 6.131 14,322 -0.05(-0.79%)
Jan 23, 2008 6.108 6.180 6.108 6.180 47,740 +0.07(+1.11%)
Jan 22, 2008 6.138 6.266 6.112 6.112 23,870 -0.18(-2.82%)
Jan 21, 2008 6.304 6.327 6.289 6.289 0 +0.00(+0.00%)
Jan 18, 2008 6.304 6.327 6.289 6.289 7,956 +0.02(+0.30%)
Jan 17, 2008 6.353 6.361 6.270 6.270 8,487 -0.05(-0.84%)
Jan 16, 2008 6.342 6.353 6.300 6.323 15,117 +0.01(+0.12%)
Jan 15, 2008 6.214 6.315 6.214 6.315 25,196 +0.11(+1.70%)
Jan 14, 2008 6.312 6.315 6.176 6.210 50,923 -0.09(-1.50%)
Jan 11, 2008 6.168 6.312 6.168 6.304 62,593 +0.14(+2.26%)
Jan 10, 2008 6.217 6.217 6.134 6.165 21,218 -0.02(-0.24%)
Jan 09, 2008 6.248 6.281 6.180 6.180 16,974 -0.06(-0.91%)
Jan 08, 2008 6.240 6.240 6.206 6.236 2,917 -0.02(-0.30%)
Jan 07, 2008 6.251 6.259 6.244 6.255 9,813 -0.02(-0.24%)
Jan 04, 2008 6.391 6.391 6.172 6.270 12,465 -0.08(-1.31%)
Jan 03, 2008 6.315 6.353 6.315 6.353 2,254 +0.04(+0.60%)
Jan 02, 2008 6.428 6.428 6.315 6.315 10,078 -0.15(-2.33%)
Jan 01, 2008 6.406 6.489 6.349 6.466 62,593 +0.00(+0.00%)
Dec 31, 2007 6.406 6.489 6.349 6.466 62,593 +0.06(+1.00%)
Dec 28, 2007 6.187 6.496 6.187 6.402 109,166 +0.16(+2.60%)
Dec 27, 2007 6.191 6.240 6.191 6.240 103,703 +0.02(+0.36%)
Dec 26, 2007 6.112 6.236 6.112 6.217 28,113 +0.10(+1.60%)
Dec 24, 2007 6.202 6.206 6.119 6.119 82,485 -0.09(-1.46%)
Dec 21, 2007 6.176 6.210 6.138 6.210 22,809 +0.05(+0.80%)
Dec 20, 2007 6.108 6.165 6.108 6.161 43,231 -0.00(-0.06%)
Dec 19, 2007 6.172 6.217 6.127 6.165 64,714 -0.03(-0.43%)
Dec 18, 2007 6.165 6.225 6.165 6.191 23,870 +0.03(+0.55%)
Dec 17, 2007 6.146 6.180 6.146 6.157 14,322 +0.04(+0.68%)
Dec 14, 2007 6.116 6.153 6.116 6.116 67,367 -0.07(-1.10%)
Dec 13, 2007 6.138 6.183 6.138 6.183 71,345 +0.07(+1.11%)
Dec 12, 2007 6.172 6.202 6.116 6.116 8,487 -0.09(-1.46%)
Dec 11, 2007 6.217 6.240 6.206 6.206 18,565 +0.03(+0.43%)
Dec 10, 2007 6.202 6.221 6.180 6.180 71,876 -0.04(-0.61%)
Dec 07, 2007 6.168 6.217 6.082 6.217 79,567 +0.01(+0.18%)
Dec 06, 2007 6.217 6.217 6.183 6.206 28,644 +0.01(+0.12%)
Dec 05, 2007 6.180 6.199 6.180 6.199 14,056 +0.03(+0.55%)
Dec 04, 2007 6.153 6.180 6.116 6.165 26,787 +0.00(+0.06%)
Dec 03, 2007 6.157 6.180 6.157 6.161 12,200 -0.05(-0.75%)
Nov 30, 2007 6.187 6.207 6.183 6.207 6,365 +0.02(+0.38%)
Nov 29, 2007 6.165 6.202 6.153 6.183 31,296 +0.03(+0.43%)
Nov 28, 2007 6.199 6.202 6.153 6.157 40,579 -0.03(-0.55%)
Nov 27, 2007 6.206 6.221 6.172 6.191 13,261 +0.01(+0.18%)
Nov 26, 2007 6.214 6.217 6.172 6.180 11,139 -0.04(-0.61%)
Nov 23, 2007 6.183 6.232 6.183 6.217 8,487 +0.00(+0.07%)
Nov 21, 2007 6.138 6.251 6.138 6.213 42,966 +0.06(+1.03%)
Nov 20, 2007 6.082 6.149 6.078 6.149 42,436 +0.07(+1.12%)
Nov 19, 2007 5.995 6.104 5.995 6.082 24,668 +0.00(+0.00%)
Nov 16, 2007 6.078 6.085 6.067 6.082 22,544 +0.02(+0.31%)
Nov 15, 2007 6.055 6.085 6.055 6.063 66,836 +0.01(+0.13%)
Nov 14, 2007 6.097 6.100 6.048 6.055 36,601 -0.06(-1.05%)
Nov 13, 2007 6.055 6.119 6.055 6.119 20,157 +0.06(+0.93%)
Nov 12, 2007 6.093 6.100 6.055 6.063 64,449 -0.01(-0.12%)
Nov 09, 2007 6.051 6.085 6.051 6.070 19,361 +0.03(+0.44%)
Nov 08, 2007 6.108 6.116 6.036 6.044 33,153 -0.05(-0.80%)
Nov 07, 2007 6.146 6.146 6.093 6.093 11,139 -0.07(-1.10%)
Nov 06, 2007 6.161 6.165 6.131 6.161 14,322 +0.02(+0.31%)
Nov 05, 2007 6.127 6.142 6.104 6.142 10,343 -0.02(-0.37%)
Nov 02, 2007 6.123 6.165 6.116 6.165 27,052 +0.03(+0.55%)
Nov 01, 2007 6.138 6.138 6.119 6.131 16,443 -0.02(-0.37%)
Oct 31, 2007 6.134 6.221 6.063 6.153 41,640 +0.02(+0.25%)
Oct 30, 2007 6.142 6.142 6.131 6.138 3,447 +0.03(+0.49%)
Oct 29, 2007 6.134 6.134 6.059 6.108 32,887 -0.03(-0.49%)
Oct 26, 2007 6.157 6.206 6.097 6.138 30,235 -0.02(-0.37%)
Oct 25, 2007 6.134 6.161 6.116 6.161 6,365 +0.00(+0.00%)
Oct 24, 2007 6.134 6.168 6.119 6.161 60,206 -0.00(-0.06%)
Oct 23, 2007 6.165 6.180 6.134 6.165 54,371 -0.02(-0.30%)
Oct 22, 2007 6.149 6.183 6.142 6.183 8,487 -0.00(-0.06%)
Oct 19, 2007 6.161 6.214 6.149 6.187 20,157 -0.00(-0.06%)
Oct 18, 2007 6.157 6.191 6.134 6.191 21,218 +0.02(+0.24%)
Oct 17, 2007 6.225 6.232 6.142 6.176 45,883 -0.02(-0.30%)
Oct 16, 2007 6.217 6.217 6.183 6.195 8,487 +0.00(+0.00%)
Oct 15, 2007 6.202 6.251 6.176 6.195 21,218 -0.03(-0.42%)
Oct 12, 2007 6.244 6.248 6.210 6.221 28,113 -0.03(-0.42%)
Oct 11, 2007 6.210 6.255 6.210 6.248 13,526 +0.03(+0.42%)
Oct 10, 2007 6.221 6.251 6.157 6.221 51,984 -0.02(-0.30%)
Oct 09, 2007 6.183 6.240 6.183 6.240 15,913 +0.03(+0.55%)
Oct 08, 2007 6.183 6.214 6.146 6.206 19,096 +0.03(+0.49%)
Oct 05, 2007 6.202 6.221 6.131 6.176 26,522 -0.06(-1.03%)
Oct 04, 2007 6.236 6.244 6.225 6.240 10,343 +0.00(+0.06%)
Oct 03, 2007 6.210 6.248 6.191 6.236 20,687 +0.03(+0.55%)
Oct 02, 2007 6.191 6.217 6.161 6.202 14,587 -0.02(-0.30%)
Oct 01, 2007 6.236 6.236 6.210 6.221 28,644 -0.02(-0.35%)
Sep 28, 2007 6.221 6.245 6.183 6.243 11,669 -0.01(-0.20%)
Sep 27, 2007 6.221 6.259 6.221 6.255 16,443 +0.03(+0.55%)
Sep 26, 2007 6.229 6.229 6.195 6.221 20,422 +0.02(+0.24%)
Sep 25, 2007 6.202 6.251 6.176 6.206 31,296 -0.02(-0.36%)
Sep 24, 2007 6.161 6.229 6.127 6.229 123,329 +0.03(+0.49%)
Sep 21, 2007 6.214 6.214 6.168 6.199 27,848 -0.04(-0.60%)
Sep 20, 2007 6.210 6.293 6.210 6.236 51,718 +0.06(+1.04%)
Sep 19, 2007 6.202 6.202 6.165 6.172 14,056 -0.01(-0.18%)
Sep 18, 2007 6.183 6.206 6.146 6.183 51,453 -0.03(-0.43%)
Sep 17, 2007 6.221 6.240 6.191 6.210 37,131 +0.06(+0.98%)
Sep 14, 2007 6.251 6.251 6.138 6.149 22,278 -0.14(-2.22%)
Sep 13, 2007 6.240 6.330 6.240 6.289 43,762 +0.02(+0.24%)
Sep 12, 2007 6.248 6.274 6.248 6.274 21,748 +0.01(+0.12%)
Sep 11, 2007 6.259 6.266 6.255 6.266 40,579 +0.01(+0.12%)
Sep 10, 2007 6.240 6.297 6.240 6.259 39,518 +0.02(+0.24%)
Sep 07, 2007 6.202 6.274 6.202 6.244 47,475 +0.03(+0.49%)
Sep 06, 2007 6.191 6.297 6.180 6.214 54,371 -0.01(-0.12%)
Sep 05, 2007 6.221 6.232 6.202 6.221 42,701 +0.00(+0.00%)
Sep 04, 2007 6.240 6.259 6.210 6.221 61,532 -0.02(-0.24%)
Aug 31, 2007 6.183 6.240 6.183 6.236 42,701 +0.02(+0.30%)
Aug 30, 2007 6.195 6.232 6.183 6.217 46,149 +0.02(+0.37%)
Aug 29, 2007 6.161 6.195 6.161 6.195 17,770 +0.05(+0.80%)
Aug 28, 2007 6.251 6.251 6.089 6.146 64,449 -0.07(-1.09%)
Aug 27, 2007 6.221 6.221 6.183 6.214 39,253 +0.00(+0.06%)
Aug 24, 2007 6.297 6.297 6.210 6.210 47,210 +0.03(+0.49%)
Aug 23, 2007 6.221 6.232 6.149 6.180 154,361 -0.02(-0.36%)
Aug 22, 2007 6.100 6.229 6.089 6.202 53,045 +0.04(+0.67%)
Aug 21, 2007 6.108 6.161 6.044 6.161 77,710 +0.07(+1.11%)
Aug 20, 2007 5.995 6.093 5.987 6.093 37,927 +0.14(+2.41%)
Aug 17, 2007 5.920 6.014 5.897 5.950 53,840 +0.07(+1.22%)
Aug 16, 2007 5.950 5.950 5.874 5.878 173,722 -0.06(-1.08%)
Aug 15, 2007 5.942 5.950 5.938 5.942 186,188 +0.00(+0.06%)
Aug 14, 2007 5.931 5.969 5.931 5.938 57,023 +0.01(+0.13%)
Aug 13, 2007 5.938 5.969 5.927 5.931 132,082 +0.00(+0.06%)
Aug 10, 2007 5.984 5.984 5.920 5.927 189,370 -0.07(-1.13%)
Aug 09, 2007 6.010 6.025 5.987 5.995 37,396 -0.03(-0.56%)
Aug 08, 2007 6.051 6.063 6.021 6.029 37,661 -0.02(-0.37%)
Aug 07, 2007 6.078 6.078 6.051 6.051 34,214 -0.04(-0.62%)
Aug 06, 2007 6.104 6.116 6.048 6.089 29,705 +0.00(+0.00%)
Aug 03, 2007 6.093 6.093 6.070 6.089 120,942 +0.02(+0.31%)
Aug 02, 2007 6.070 6.085 6.036 6.070 11,669 -0.03(-0.49%)
Aug 01, 2007 6.051 6.100 6.036 6.100 57,023 -0.02(-0.37%)
Jul 31, 2007 6.100 6.123 6.085 6.123 26,522 +0.04(+0.62%)
Jul 30, 2007 6.059 6.085 6.055 6.085 18,830 +0.02(+0.25%)
Jul 27, 2007 6.010 6.127 6.010 6.070 38,722 +0.02(+0.37%)
Jul 26, 2007 5.995 6.059 5.920 6.048 55,166 +0.02(+0.25%)
Jul 25, 2007 6.051 6.051 5.953 6.033 144,547 -0.01(-0.19%)
Jul 24, 2007 6.036 6.055 6.036 6.044 16,974 -0.00(-0.06%)
Jul 23, 2007 6.074 6.074 6.040 6.048 51,984 -0.03(-0.56%)
Jul 20, 2007 6.108 6.108 6.067 6.082 349,566 -0.02(-0.37%)
Jul 19, 2007 6.108 6.116 6.089 6.104 44,557 +0.02(+0.31%)
Jul 18, 2007 6.127 6.131 6.048 6.085 58,879 -0.05(-0.86%)
Jul 17, 2007 6.172 6.172 6.119 6.138 40,579 -0.02(-0.25%)
Jul 16, 2007 6.183 6.187 6.153 6.153 34,479 -0.04(-0.67%)
Jul 13, 2007 6.183 6.199 6.165 6.195 24,135 +0.00(+0.06%)
Jul 12, 2007 6.176 6.199 6.176 6.191 9,548 -0.00(-0.06%)
Jul 11, 2007 6.191 6.195 6.168 6.195 55,962 +0.00(+0.00%)
Jul 10, 2007 6.248 6.255 6.165 6.195 83,545 -0.05(-0.73%)
Jul 09, 2007 6.281 6.304 6.202 6.240 124,921 -0.04(-0.66%)
Jul 06, 2007 6.221 6.281 6.221 6.281 35,540 +0.04(+0.60%)
Jul 05, 2007 6.217 6.244 6.210 6.244 10,609 +0.01(+0.12%)
Jul 03, 2007 6.266 6.266 6.229 6.236 10,343 -0.02(-0.36%)
Jul 02, 2007 6.210 6.270 6.210 6.259 287,238 +0.01(+0.12%)
Jun 29, 2007 6.210 6.251 6.210 6.251 24,400 +0.03(+0.42%)
Jun 28, 2007 6.229 6.244 6.214 6.225 312,435 +0.03(+0.43%)
Jun 27, 2007 6.214 6.221 6.195 6.199 38,722 -0.02(-0.36%)
Jun 26, 2007 6.240 6.263 6.214 6.221 34,479 -0.03(-0.48%)
Jun 25, 2007 6.289 6.293 6.240 6.251 75,058 -0.00(-0.06%)
Jun 22, 2007 6.289 6.293 6.255 6.255 23,605 -0.03(-0.48%)
Jun 21, 2007 6.259 6.285 6.244 6.285 23,870 -0.01(-0.12%)
Jun 20, 2007 6.274 6.297 6.251 6.293 52,249 +0.02(+0.30%)
Jun 19, 2007 6.266 6.278 6.248 6.274 28,909 +0.02(+0.36%)
Jun 18, 2007 6.221 6.315 6.221 6.251 38,457 +0.03(+0.48%)
Jun 15, 2007 6.274 6.274 6.210 6.221 71,876 -0.05(-0.84%)
Jun 14, 2007 6.297 6.300 6.221 6.274 31,561 +0.04(+0.60%)
Jun 13, 2007 6.236 6.236 6.195 6.236 33,948 +0.02(+0.24%)
Jun 12, 2007 6.255 6.255 6.195 6.221 36,866 -0.03(-0.54%)
Jun 11, 2007 6.293 6.323 6.225 6.255 24,665 -0.06(-0.90%)
Jun 08, 2007 6.297 6.312 6.221 6.312 15,913 +0.01(+0.12%)
Jun 07, 2007 6.334 6.334 6.300 6.304 24,665 -0.03(-0.48%)
Jun 06, 2007 6.334 6.342 6.323 6.334 43,496 +0.00(+0.06%)
Jun 05, 2007 6.315 6.349 6.312 6.331 25,196 -0.02(-0.24%)
Jun 04, 2007 6.346 6.349 6.334 6.346 30,766 +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.