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 (%)
May 29, 2009 5.983 6.020 5.964 6.019 58,588 +0.06(+0.93%)
May 28, 2009 5.957 5.979 5.934 5.964 62,472 +0.00(+0.00%)
May 27, 2009 5.957 5.972 5.938 5.964 29,861 +0.02(+0.38%)
May 26, 2009 5.915 5.983 5.915 5.942 80,669 +0.00(+0.00%)
May 22, 2009 5.938 5.949 5.938 5.942 39,242 +0.04(+0.70%)
May 21, 2009 5.957 5.957 5.897 5.900 42,049 -0.05(-0.91%)
May 20, 2009 5.972 5.987 5.942 5.955 80,851 -0.02(-0.28%)
May 19, 2009 6.211 6.211 5.926 5.972 91,428 +0.06(+0.95%)
May 18, 2009 5.893 5.934 5.859 5.915 80,090 +0.01(+0.13%)
May 15, 2009 5.904 5.927 5.904 5.908 19,217 +0.03(+0.51%)
May 14, 2009 5.852 5.904 5.826 5.878 30,700 -0.01(-0.13%)
May 13, 2009 5.915 5.934 5.848 5.885 117,956 -0.03(-0.51%)
May 12, 2009 5.897 5.930 5.867 5.915 8,413 +0.04(+0.70%)
May 11, 2009 5.766 5.897 5.766 5.874 108,731 -0.06(-0.95%)
May 08, 2009 5.904 5.934 5.900 5.930 35,051 +0.01(+0.13%)
May 07, 2009 5.919 5.938 5.900 5.923 54,608 +0.02(+0.38%)
May 06, 2009 5.927 5.938 5.885 5.900 38,019 -0.04(-0.76%)
May 05, 2009 5.949 5.964 5.934 5.945 82,152 -0.01(-0.13%)
May 04, 2009 5.934 5.964 5.885 5.953 64,034 +0.02(+0.32%)
May 01, 2009 5.863 5.953 5.833 5.934 27,479 -0.02(-0.31%)
Apr 30, 2009 5.964 5.964 5.944 5.953 33,032 -0.01(-0.19%)
Apr 29, 2009 5.964 5.964 5.941 5.964 40,751 +0.00(+0.06%)
Apr 28, 2009 5.960 5.990 5.914 5.960 19,517 -0.00(-0.06%)
Apr 27, 2009 5.949 5.964 5.844 5.964 53,620 +0.01(+0.25%)
Apr 24, 2009 5.885 5.949 5.878 5.949 32,054 +0.06(+1.08%)
Apr 23, 2009 5.882 5.889 5.855 5.885 44,864 +0.01(+0.13%)
Apr 22, 2009 5.878 5.949 5.867 5.878 50,920 +0.02(+0.32%)
Apr 21, 2009 6.260 6.260 5.822 5.859 60,030 -0.02(-0.38%)
Apr 20, 2009 7.259 5.949 5.852 5.882 29,848 -0.07(-1.13%)
Apr 17, 2009 5.953 5.953 5.893 5.949 38,280 +0.01(+0.13%)
Apr 16, 2009 5.897 5.960 5.897 5.942 36,205 +0.06(+1.08%)
Apr 15, 2009 5.897 5.897 5.852 5.878 35,844 -0.02(-0.32%)
Apr 14, 2009 5.889 5.964 5.874 5.897 32,970 +0.01(+0.13%)
Apr 13, 2009 5.923 5.942 5.870 5.889 54,501 -0.04(-0.63%)
Apr 09, 2009 5.953 5.957 5.912 5.927 75,650 -0.03(-0.57%)
Apr 08, 2009 5.949 5.960 5.934 5.960 43,532 +0.01(+0.19%)
Apr 07, 2009 5.938 5.953 5.897 5.949 45,941 +0.08(+1.34%)
Apr 06, 2009 5.878 5.878 5.829 5.870 45,033 -0.01(-0.19%)
Apr 03, 2009 5.889 5.889 5.870 5.882 30,374 +0.00(+0.00%)
Apr 02, 2009 5.908 5.912 5.870 5.882 31,151 -0.04(-0.70%)
Apr 01, 2009 5.848 5.949 5.844 5.923 22,890 -0.04(-0.63%)
Mar 31, 2009 5.844 5.964 5.833 5.960 53,302 +0.06(+0.95%)
Mar 30, 2009 5.900 5.934 5.822 5.904 41,106 +0.05(+0.90%)
Mar 26, 2009 5.822 5.960 5.811 5.852 43,871 -0.02(-0.38%)
Mar 25, 2009 5.844 5.897 5.844 5.874 17,294 +0.03(+0.58%)
Mar 24, 2009 5.885 5.885 5.781 5.840 21,274 -0.06(-1.02%)
Mar 23, 2009 5.915 5.915 5.900 5.900 41,825 -0.00(-0.06%)
Mar 20, 2009 5.915 5.915 5.837 5.904 31,758 -0.03(-0.44%)
Mar 19, 2009 5.968 5.990 5.885 5.930 53,796 -0.03(-0.50%)
Mar 18, 2009 5.844 5.987 5.781 5.960 87,213 +0.10(+1.73%)
Mar 17, 2009 5.859 5.915 5.859 5.859 41,806 +0.00(+0.06%)
Mar 16, 2009 5.833 5.874 5.818 5.855 33,465 +0.04(+0.64%)
Mar 13, 2009 5.781 5.827 5.781 5.818 0 +0.04(+0.65%)
Mar 12, 2009 5.788 5.840 5.717 5.781 1,353,812 +0.01(+0.13%)
Mar 11, 2009 5.784 5.803 5.631 5.773 468,387 +0.09(+1.51%)
Mar 10, 2009 5.777 5.840 5.687 5.687 36,566 -0.01(-0.21%)
Mar 09, 2009 5.721 5.751 5.680 5.699 147,324 +0.03(+0.47%)
Mar 06, 2009 5.721 5.788 5.672 5.672 0 -0.06(-1.11%)
Mar 05, 2009 5.915 5.915 5.698 5.736 73,853 -0.02(-0.33%)
Mar 04, 2009 5.582 5.754 5.563 5.754 144,856 +0.09(+1.59%)
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.