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, 2020 10.72 10.78 10.65 10.78 2,296 +0.07(+0.65%)
May 28, 2020 10.80 10.93 10.66 10.71 1,338 -0.06(-0.56%)
May 27, 2020 11.29 11.29 10.75 10.77 3,915 -0.03(-0.30%)
May 26, 2020 11.59 11.59 10.67 10.80 17,264 +0.27(+2.53%)
May 22, 2020 10.62 10.62 10.54 10.54 5,740 -0.13(-1.18%)
May 21, 2020 10.54 10.66 10.37 10.66 8,024 +0.05(+0.44%)
May 20, 2020 10.66 10.66 10.57 10.61 10,917 -0.04(-0.37%)
May 19, 2020 10.64 10.65 10.35 10.65 7,270 +0.27(+2.57%)
May 18, 2020 10.46 10.54 10.39 10.39 4,669 -0.08(-0.75%)
May 15, 2020 10.35 10.46 10.35 10.46 5,358 +0.08(+0.75%)
May 14, 2020 10.39 10.46 10.39 10.39 5,995 +0.00(+0.00%)
May 13, 2020 10.54 10.54 10.39 10.39 11,933 -0.09(-0.90%)
May 12, 2020 10.50 10.54 10.48 10.48 14,090 -0.02(-0.19%)
May 11, 2020 10.43 10.54 10.43 10.50 4,226 +0.07(+0.64%)
May 08, 2020 10.45 10.54 10.43 10.43 9,950 +0.03(+0.30%)
May 07, 2020 10.50 10.50 10.40 10.40 9,538 -0.10(-0.97%)
May 06, 2020 10.46 10.58 10.46 10.50 10,310 +0.01(+0.07%)
May 05, 2020 10.49 10.52 10.44 10.50 13,488 -0.03(-0.30%)
May 04, 2020 10.32 10.53 10.32 10.53 25,104 +0.20(+1.97%)
May 01, 2020 10.30 10.41 10.30 10.32 12,757 -0.05(-0.45%)
Apr 30, 2020 10.32 10.37 10.32 10.37 27,366 +0.07(+0.64%)
Apr 29, 2020 10.31 10.32 10.15 10.30 28,758 +0.10(+0.96%)
Apr 28, 2020 10.18 10.22 10.02 10.21 32,939 +0.12(+1.24%)
Apr 27, 2020 10.07 10.12 10.03 10.08 50,736 -0.03(-0.27%)
Apr 24, 2020 10.21 10.21 10.03 10.11 15,634 -0.04(-0.35%)
Apr 23, 2020 10.07 10.16 10.04 10.14 24,867 +0.04(+0.39%)
Apr 22, 2020 10.14 10.14 10.10 10.11 12,356 -0.02(-0.25%)
Apr 21, 2020 10.06 10.21 10.06 10.13 12,569 -0.04(-0.41%)
Apr 20, 2020 10.06 10.28 10.06 10.17 20,059 +0.03(+0.27%)
Apr 17, 2020 10.18 10.42 10.11 10.14 46,775 -0.05(-0.54%)
Apr 16, 2020 10.30 10.30 10.13 10.20 6,986 -0.18(-1.73%)
Apr 15, 2020 10.32 10.38 10.11 10.38 9,586 +0.12(+1.14%)
Apr 14, 2020 10.24 10.34 10.17 10.26 17,328 +0.02(+0.19%)
Apr 13, 2020 10.43 10.44 10.18 10.24 14,490 -0.08(-0.79%)
Apr 09, 2020 10.14 10.38 9.949 10.32 31,268 +0.23(+2.24%)
Apr 08, 2020 10.07 10.11 9.906 10.10 17,647 +0.07(+0.70%)
Apr 07, 2020 10.15 10.15 9.871 10.03 25,232 +0.09(+0.88%)
Apr 06, 2020 10.11 10.11 9.785 9.939 26,669 +0.16(+1.61%)
Apr 03, 2020 9.996 9.996 9.717 9.782 18,966 -0.02(-0.20%)
Apr 02, 2020 10.03 10.22 9.785 9.801 16,255 -0.25(-2.45%)
Apr 01, 2020 10.30 10.30 9.832 10.05 24,216 +0.21(+2.14%)
Mar 31, 2020 9.848 10.23 9.817 9.836 54,109 -0.17(-1.67%)
Mar 30, 2020 10.10 10.17 10.00 10.00 20,828 -0.09(-0.92%)
Mar 27, 2020 10.10 10.44 10.10 10.10 39,014 -0.24(-2.33%)
Mar 26, 2020 10.25 10.48 9.988 10.34 50,914 +0.02(+0.15%)
Mar 25, 2020 10.45 10.56 10.29 10.32 58,022 -0.14(-1.34%)
Mar 24, 2020 10.48 10.57 10.45 10.46 67,813 -0.06(-0.59%)
Mar 23, 2020 10.49 10.63 10.48 10.52 51,096 +0.03(+0.30%)
Mar 20, 2020 11.12 11.12 10.48 10.49 76,870 -0.24(-2.24%)
Mar 19, 2020 10.87 10.87 10.48 10.73 127,775 +0.13(+1.25%)
Mar 18, 2020 9.786 11.32 9.452 10.60 245,910 +0.77(+7.82%)
Mar 17, 2020 9.941 10.46 9.832 9.832 15,283 +0.00(+0.00%)
Mar 16, 2020 10.03 10.53 9.646 9.832 44,391 -0.51(-4.91%)
Mar 13, 2020 10.24 10.39 9.716 10.34 70,045 +0.24(+2.34%)
Mar 12, 2020 10.72 10.77 10.10 10.10 15,833 -0.72(-6.65%)
Mar 11, 2020 10.75 10.88 10.73 10.82 4,679 -0.01(-0.13%)
Mar 10, 2020 10.80 10.84 10.80 10.84 4,175 +0.07(+0.61%)
Mar 09, 2020 10.72 11.23 10.72 10.77 9,051 +0.03(+0.29%)
Mar 06, 2020 10.66 10.88 10.66 10.74 46,096 +0.01(+0.11%)
Mar 05, 2020 10.73 10.83 10.64 10.73 7,229 -0.05(-0.47%)
Mar 04, 2020 10.93 10.93 10.77 10.78 6,717 -0.19(-1.72%)
Mar 03, 2020 11.07 11.07 10.87 10.97 7,959 +0.06(+0.52%)
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.