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 )

12.50 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 24, 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 31, 2013 8.244 8.326 8.224 8.254 84,965 -0.05(-0.61%)
May 30, 2013 8.219 8.305 8.214 8.305 86,560 +0.09(+1.05%)
May 29, 2013 8.229 8.315 8.183 8.219 70,400 -0.12(-1.46%)
May 28, 2013 8.458 8.458 8.341 8.341 82,309 -0.05(-0.55%)
May 24, 2013 8.361 8.417 8.275 8.387 93,017 +0.07(+0.86%)
May 23, 2013 8.239 8.325 8.219 8.315 106,244 +0.04(+0.43%)
May 22, 2013 8.397 8.407 8.265 8.280 156,357 -0.19(-2.22%)
May 21, 2013 8.555 8.565 8.468 8.468 162,355 -0.13(-1.48%)
May 20, 2013 8.560 8.595 8.555 8.595 78,434 +0.04(+0.48%)
May 17, 2013 8.565 8.575 8.555 8.555 62,179 -0.02(-0.24%)
May 16, 2013 8.560 8.587 8.560 8.575 40,283 -0.02(-0.18%)
May 15, 2013 8.595 8.595 8.569 8.590 14,528 +0.02(+0.18%)
May 13, 2013 8.595 8.610 8.570 8.575 39,147 -0.02(-0.18%)
May 10, 2013 8.621 8.621 8.590 8.590 11,681 -0.01(-0.12%)
May 09, 2013 8.641 8.641 8.590 8.600 18,722 +0.00(+0.00%)
May 08, 2013 8.555 8.605 8.555 8.600 44,121 +0.04(+0.42%)
May 07, 2013 8.580 8.616 8.560 8.565 73,807 -0.02(-0.18%)
May 06, 2013 8.631 8.631 8.578 8.580 31,162 -0.03(-0.35%)
May 03, 2013 8.529 8.814 8.519 8.610 112,050 +0.04(+0.42%)
May 02, 2013 8.534 8.595 8.534 8.575 28,922 +0.03(+0.36%)
May 01, 2013 8.560 8.560 8.534 8.544 8,016 -0.02(-0.18%)
Apr 30, 2013 8.595 8.595 8.529 8.560 39,876 +0.01(+0.06%)
Apr 29, 2013 8.453 8.560 8.443 8.555 45,446 +0.10(+1.14%)
Apr 26, 2013 8.393 8.458 8.398 8.458 42,232 +0.06(+0.72%)
Apr 25, 2013 8.352 8.398 8.347 8.398 24,990 -0.01(-0.08%)
Apr 24, 2013 8.367 8.413 8.367 8.405 28,082 +0.04(+0.45%)
Apr 23, 2013 8.327 8.367 8.325 8.367 23,863 +0.06(+0.67%)
Apr 22, 2013 8.342 8.347 8.317 8.312 26,232 -0.04(-0.53%)
Apr 19, 2013 8.347 8.362 8.347 8.356 17,494 +0.01(+0.17%)
Apr 18, 2013 8.342 8.350 8.339 8.342 17,490 +0.01(+0.12%)
Apr 17, 2013 8.332 8.352 8.332 8.332 24,322 +0.00(+0.00%)
Apr 16, 2013 8.362 8.362 8.332 8.332 44,136 -0.03(-0.30%)
Apr 15, 2013 8.342 8.357 8.332 8.357 21,913 +0.04(+0.49%)
Apr 12, 2013 8.317 8.322 8.301 8.317 29,694 -0.01(-0.08%)
Apr 11, 2013 8.322 8.332 8.322 8.324 16,104 -0.01(-0.16%)
Apr 10, 2013 8.352 8.362 8.322 8.337 44,033 -0.00(-0.04%)
Apr 09, 2013 8.266 8.354 8.266 8.340 80,306 +0.02(+0.22%)
Apr 08, 2013 8.287 8.350 8.287 8.322 53,389 -0.02(-0.18%)
Apr 05, 2013 8.332 8.347 8.307 8.337 45,592 +0.02(+0.24%)
Apr 04, 2013 8.307 8.342 8.307 8.317 40,228 +0.02(+0.24%)
Apr 03, 2013 8.302 8.312 8.297 8.297 33,820 -0.02(-0.24%)
Apr 02, 2013 8.322 8.322 8.302 8.317 25,762 +0.03(+0.30%)
Apr 01, 2013 8.292 8.312 8.276 8.292 61,967 +0.04(+0.43%)
Mar 28, 2013 8.261 8.291 8.236 8.256 56,928 -0.03(-0.30%)
Mar 27, 2013 8.291 8.291 8.256 8.281 27,010 +0.04(+0.43%)
Mar 26, 2013 8.256 8.311 8.226 8.246 39,825 -0.02(-0.21%)
Mar 25, 2013 8.342 8.342 8.261 8.264 58,539 -0.08(-0.93%)
Mar 22, 2013 8.291 8.362 8.281 8.342 53,925 +0.03(+0.30%)
Mar 21, 2013 8.251 8.317 8.251 8.317 35,101 +0.04(+0.42%)
Mar 20, 2013 8.226 8.281 8.226 8.281 42,391 +0.02(+0.24%)
Mar 19, 2013 8.246 8.286 8.201 8.261 60,366 -0.03(-0.36%)
Mar 18, 2013 8.281 8.337 8.050 8.291 180,039 -0.05(-0.60%)
Mar 15, 2013 8.412 8.412 8.301 8.342 78,855 -0.11(-1.25%)
Mar 14, 2013 8.417 8.452 8.392 8.447 101,344 +0.03(+0.36%)
Mar 13, 2013 8.392 8.467 8.392 8.417 83,801 +0.01(+0.11%)
Mar 12, 2013 8.417 8.482 8.407 8.408 168,368 -0.01(-0.11%)
Mar 11, 2013 8.407 8.447 8.407 8.417 71,960 -0.01(-0.12%)
Mar 08, 2013 8.533 8.563 8.412 8.427 374,107 -0.13(-1.47%)
Mar 07, 2013 8.598 8.613 8.548 8.553 55,839 -0.05(-0.58%)
Mar 06, 2013 8.598 8.628 8.598 8.603 32,713 -0.03(-0.29%)
Mar 05, 2013 8.613 8.658 8.613 8.628 34,417 -0.01(-0.12%)
Mar 04, 2013 8.608 8.638 8.598 8.638 44,910 -0.01(-0.06%)
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.