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 (%)
Jun 30, 2009 6.211 6.286 6.174 6.271 52,638 +0.05(+0.78%)
Jun 29, 2009 6.226 6.234 6.196 6.223 48,402 +0.05(+0.85%)
Jun 26, 2009 6.174 6.178 6.114 6.170 38,038 -0.05(-0.84%)
Jun 25, 2009 6.156 6.245 6.153 6.223 56,171 +0.03(+0.48%)
Jun 24, 2009 6.073 6.248 6.073 6.193 30,226 +0.10(+1.66%)
Jun 23, 2009 6.028 6.151 6.028 6.092 30,448 +0.03(+0.43%)
Jun 22, 2009 6.125 6.148 6.065 6.065 60,915 -0.12(-1.94%)
Jun 19, 2009 6.159 6.211 6.103 6.185 59,595 +0.01(+0.24%)
Jun 18, 2009 6.107 6.178 6.092 6.170 18,052 +0.05(+0.88%)
Jun 17, 2009 6.200 6.200 6.103 6.116 22,395 -0.09(-1.41%)
Jun 16, 2009 6.170 6.249 6.166 6.204 54,921 +0.04(+0.67%)
Jun 15, 2009 6.174 6.178 6.151 6.163 19,681 +0.00(+0.00%)
Jun 12, 2009 6.178 6.178 6.140 6.163 47,280 +0.03(+0.55%)
Jun 11, 2009 6.122 6.129 6.111 6.129 13,578 +0.01(+0.25%)
Jun 10, 2009 6.099 6.154 6.099 6.114 76,686 +0.04(+0.62%)
Jun 09, 2009 6.080 6.080 6.047 6.077 44,483 +0.04(+0.68%)
Jun 08, 2009 6.047 6.080 6.005 6.035 94,630 -0.01(-0.19%)
Jun 05, 2009 6.028 6.065 6.028 6.047 58,695 +0.02(+0.37%)
Jun 04, 2009 6.013 6.028 5.979 6.024 80,583 +0.04(+0.69%)
Jun 03, 2009 6.095 6.099 5.983 5.983 78,532 -0.08(-1.36%)
Jun 02, 2009 6.028 6.103 5.990 6.065 64,873 -0.01(-0.18%)
Jun 01, 2009 6.032 6.084 6.032 6.077 88,206 +0.06(+0.95%)
May 29, 2009 5.983 6.020 5.964 6.020 58,586 +0.06(+0.93%)
May 28, 2009 5.957 5.979 5.934 5.964 62,469 +0.00(+0.00%)
May 27, 2009 5.957 5.972 5.938 5.964 29,860 +0.02(+0.38%)
May 26, 2009 5.916 5.983 5.916 5.942 80,666 +0.00(+0.00%)
May 22, 2009 5.938 5.949 5.938 5.942 39,240 +0.04(+0.70%)
May 21, 2009 5.957 5.957 5.897 5.901 42,048 -0.05(-0.91%)
May 20, 2009 5.972 5.987 5.942 5.955 80,848 -0.02(-0.28%)
May 19, 2009 6.211 6.211 5.926 5.972 91,424 +0.06(+0.95%)
May 18, 2009 5.893 5.934 5.859 5.916 80,086 +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 30,699 -0.01(-0.13%)
May 13, 2009 5.916 5.934 5.848 5.886 117,952 -0.03(-0.51%)
May 12, 2009 5.897 5.931 5.867 5.916 8,413 +0.04(+0.70%)
May 11, 2009 5.766 5.897 5.766 5.874 108,727 -0.06(-0.95%)
May 08, 2009 5.904 5.934 5.901 5.931 35,050 +0.01(+0.13%)
May 07, 2009 5.919 5.938 5.901 5.923 54,606 +0.02(+0.38%)
May 06, 2009 5.927 5.938 5.886 5.901 38,017 -0.04(-0.76%)
May 05, 2009 5.949 5.964 5.934 5.946 82,148 -0.01(-0.13%)
May 04, 2009 5.934 5.964 5.886 5.953 64,032 +0.02(+0.32%)
May 01, 2009 5.863 5.953 5.833 5.934 27,478 -0.02(-0.31%)
Apr 30, 2009 5.964 5.964 5.944 5.953 33,031 -0.01(-0.19%)
Apr 29, 2009 5.964 5.964 5.941 5.964 40,749 +0.00(+0.06%)
Apr 28, 2009 5.961 5.990 5.914 5.961 19,516 -0.00(-0.06%)
Apr 27, 2009 5.949 5.964 5.844 5.964 53,618 +0.01(+0.25%)
Apr 24, 2009 5.886 5.949 5.878 5.949 32,053 +0.06(+1.08%)
Apr 23, 2009 5.882 5.889 5.856 5.886 44,863 +0.01(+0.13%)
Apr 22, 2009 5.878 5.949 5.867 5.878 50,918 +0.02(+0.32%)
Apr 21, 2009 6.260 6.260 5.822 5.859 60,028 -0.02(-0.38%)
Apr 20, 2009 7.260 5.949 5.852 5.882 29,847 -0.07(-1.13%)
Apr 17, 2009 5.953 5.953 5.893 5.949 38,279 +0.01(+0.13%)
Apr 16, 2009 5.897 5.961 5.897 5.942 36,204 +0.06(+1.08%)
Apr 15, 2009 5.897 5.897 5.852 5.878 35,843 -0.02(-0.32%)
Apr 14, 2009 5.889 5.964 5.874 5.897 32,969 +0.01(+0.13%)
Apr 13, 2009 5.923 5.942 5.871 5.889 54,499 -0.04(-0.63%)
Apr 09, 2009 5.953 5.957 5.912 5.927 75,647 -0.03(-0.57%)
Apr 08, 2009 5.949 5.961 5.934 5.961 43,530 +0.01(+0.19%)
Apr 07, 2009 5.938 5.953 5.897 5.949 45,939 +0.08(+1.34%)
Apr 06, 2009 5.878 5.878 5.829 5.871 45,031 -0.01(-0.19%)
Apr 03, 2009 5.889 5.889 5.871 5.882 30,373 +0.00(+0.00%)
Apr 02, 2009 5.908 5.912 5.871 5.882 31,150 -0.04(-0.70%)
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.