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 28, 2013 8.111 8.197 8.105 8.197 10,502 +0.02(+0.30%)
Jun 27, 2013 8.188 8.188 8.131 8.172 21,520 -0.03(-0.32%)
Jun 26, 2013 7.992 8.234 7.992 8.198 36,300 +0.19(+2.38%)
Jun 25, 2013 8.002 8.054 7.930 8.007 36,383 -0.03(-0.32%)
Jun 24, 2013 7.946 8.100 7.864 8.033 122,919 -0.02(-0.26%)
Jun 21, 2013 7.910 8.059 7.910 8.054 58,045 +0.10(+1.30%)
Jun 20, 2013 7.925 8.018 7.915 7.951 91,337 -0.13(-1.57%)
Jun 19, 2013 8.095 8.142 8.069 8.078 42,696 -0.03(-0.41%)
Jun 18, 2013 8.069 8.142 8.064 8.111 46,077 +0.00(+0.00%)
Jun 17, 2013 8.147 8.183 8.090 8.111 68,485 -0.05(-0.57%)
Jun 14, 2013 8.105 8.157 8.105 8.157 42,192 +0.00(+0.00%)
Jun 13, 2013 8.121 8.183 8.095 8.157 55,516 +0.01(+0.06%)
Jun 12, 2013 8.239 8.250 8.059 8.152 60,409 -0.05(-0.63%)
Jun 11, 2013 8.131 8.209 8.130 8.203 71,096 +0.06(+0.70%)
Jun 10, 2013 8.172 8.203 8.147 8.147 75,748 -0.07(-0.88%)
Jun 07, 2013 8.265 8.276 8.219 8.219 60,890 -0.04(-0.44%)
Jun 06, 2013 8.250 8.260 8.250 8.255 13,285 +0.02(+0.25%)
Jun 05, 2013 8.172 8.270 8.172 8.234 66,497 +0.00(+0.00%)
Jun 04, 2013 8.193 8.245 8.172 8.234 95,736 -0.01(-0.10%)
Jun 03, 2013 8.425 8.425 8.198 8.243 90,129 -0.08(-0.98%)
May 31, 2013 8.314 8.396 8.294 8.325 84,250 -0.05(-0.61%)
May 30, 2013 8.289 8.376 8.284 8.376 85,831 +0.09(+1.05%)
May 29, 2013 8.299 8.386 8.253 8.289 69,807 -0.12(-1.46%)
May 28, 2013 8.530 8.530 8.412 8.412 81,616 -0.05(-0.55%)
May 24, 2013 8.432 8.489 8.345 8.458 92,234 +0.07(+0.86%)
May 23, 2013 8.309 8.396 8.289 8.386 105,349 +0.04(+0.43%)
May 22, 2013 8.468 8.478 8.335 8.350 155,040 -0.19(-2.22%)
May 21, 2013 8.627 8.637 8.540 8.540 160,988 -0.13(-1.48%)
May 20, 2013 8.632 8.668 8.627 8.668 77,773 +0.04(+0.48%)
May 17, 2013 8.637 8.648 8.627 8.627 61,655 -0.02(-0.24%)
May 16, 2013 8.632 8.659 8.632 8.648 39,944 -0.02(-0.18%)
May 15, 2013 8.668 8.668 8.642 8.663 14,405 +0.02(+0.18%)
May 13, 2013 8.668 8.684 8.643 8.648 38,817 -0.02(-0.18%)
May 10, 2013 8.694 8.694 8.663 8.663 11,582 -0.01(-0.12%)
May 09, 2013 8.714 8.714 8.663 8.673 18,564 +0.00(+0.00%)
May 08, 2013 8.627 8.678 8.627 8.673 43,750 +0.04(+0.42%)
May 07, 2013 8.653 8.689 8.632 8.637 73,186 -0.02(-0.18%)
May 06, 2013 8.704 8.704 8.651 8.653 30,900 -0.03(-0.35%)
May 03, 2013 8.602 8.889 8.592 8.684 111,106 +0.04(+0.42%)
May 02, 2013 8.607 8.668 8.607 8.648 28,679 +0.03(+0.36%)
May 01, 2013 8.632 8.632 8.607 8.617 7,948 -0.02(-0.18%)
Apr 30, 2013 8.668 8.668 8.602 8.632 39,540 +0.01(+0.06%)
Apr 29, 2013 8.525 8.632 8.515 8.627 45,063 +0.10(+1.14%)
Apr 26, 2013 8.464 8.530 8.469 8.530 41,876 +0.06(+0.72%)
Apr 25, 2013 8.423 8.469 8.418 8.469 24,780 -0.01(-0.08%)
Apr 24, 2013 8.439 8.484 8.439 8.476 27,845 +0.04(+0.45%)
Apr 23, 2013 8.398 8.439 8.396 8.439 23,662 +0.06(+0.67%)
Apr 22, 2013 8.413 8.418 8.388 8.382 26,011 -0.04(-0.53%)
Apr 19, 2013 8.418 8.433 8.418 8.427 17,347 +0.01(+0.17%)
Apr 18, 2013 8.413 8.421 8.410 8.413 17,343 +0.01(+0.12%)
Apr 17, 2013 8.403 8.423 8.403 8.403 24,117 +0.00(+0.00%)
Apr 16, 2013 8.433 8.433 8.403 8.403 43,764 -0.03(-0.30%)
Apr 15, 2013 8.413 8.428 8.403 8.428 21,728 +0.04(+0.49%)
Apr 12, 2013 8.388 8.393 8.372 8.388 29,444 -0.01(-0.09%)
Apr 11, 2013 8.393 8.403 8.393 8.395 15,968 -0.01(-0.16%)
Apr 10, 2013 8.423 8.433 8.393 8.408 43,663 -0.00(-0.04%)
Apr 09, 2013 8.337 8.425 8.337 8.411 79,630 +0.02(+0.22%)
Apr 08, 2013 8.357 8.421 8.357 8.393 52,939 -0.02(-0.18%)
Apr 05, 2013 8.403 8.418 8.377 8.408 45,208 +0.02(+0.24%)
Apr 04, 2013 8.377 8.413 8.377 8.388 39,889 +0.02(+0.24%)
Apr 03, 2013 8.372 8.382 8.367 8.367 33,535 -0.02(-0.24%)
Apr 02, 2013 8.393 8.393 8.372 8.388 25,545 +0.03(+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.