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 29, 2018 9.512 9.512 9.512 9.512 809 +0.08(+0.85%)
Jun 28, 2018 9.408 9.432 9.402 9.432 3,870 -0.03(-0.34%)
Jun 27, 2018 9.458 9.486 9.450 9.464 4,990 +0.01(+0.15%)
Jun 26, 2018 9.467 9.486 9.450 9.450 3,349 +0.01(+0.07%)
Jun 25, 2018 9.507 9.507 9.429 9.443 17,733 -0.03(-0.30%)
Jun 22, 2018 9.471 9.471 9.461 9.471 2,901 +0.03(+0.30%)
Jun 21, 2018 9.464 9.471 9.443 9.443 5,803 -0.03(-0.30%)
Jun 20, 2018 9.471 9.493 9.471 9.471 5,144 +0.04(+0.38%)
Jun 19, 2018 9.394 9.436 9.394 9.436 1,870 -0.02(-0.22%)
Jun 18, 2018 9.464 9.486 9.457 9.457 2,514 -0.00(-0.03%)
Jun 15, 2018 9.471 9.429 9.460 7,677 -0.01(-0.12%)
Jun 14, 2018 9.471 9.471 9.471 9.471 1,155 -0.04(-0.42%)
Jun 13, 2018 9.514 9.514 9.511 9.511 449 +0.02(+0.19%)
Jun 12, 2018 9.443 9.514 9.443 9.493 1,477 -0.02(-0.22%)
Jun 11, 2018 9.514 9.514 9.514 9.514 141 +0.04(+0.37%)
Jun 08, 2018 9.436 9.503 9.436 9.479 18,754 +0.04(+0.37%)
Jun 07, 2018 9.443 9.473 9.443 9.443 20,064 -0.01(-0.09%)
Jun 06, 2018 9.482 9.482 9.451 9.451 711 -0.04(-0.38%)
Jun 05, 2018 9.487 9.487 9.487 9.487 276 -0.03(-0.28%)
Jun 04, 2018 9.542 9.542 9.479 9.514 5,202 +0.02(+0.22%)
Jun 01, 2018 9.464 9.493 9.464 9.493 6,162 +0.01(+0.07%)
May 31, 2018 9.549 9.549 9.486 9.486 5,175 -0.05(-0.52%)
May 30, 2018 9.514 9.535 9.500 9.535 7,995 +0.05(+0.52%)
May 29, 2018 9.472 9.486 9.465 9.486 998 +0.04(+0.37%)
May 25, 2018 9.450 9.450 9.450 0 -0.04(-0.37%)
May 24, 2018 9.387 9.486 9.387 9.486 15,281 +0.06(+0.59%)
May 23, 2018 9.401 9.430 9.401 9.430 5,314 +0.00(+0.03%)
May 22, 2018 9.401 9.427 9.401 9.427 10,730 +0.02(+0.20%)
May 21, 2018 9.401 9.408 9.401 9.408 10,342 -0.01(-0.15%)
May 18, 2018 9.428 9.428 9.415 9.422 4,827 +0.01(+0.07%)
May 17, 2018 9.415 9.443 9.415 9.415 2,532 -0.04(-0.37%)
May 16, 2018 9.415 9.472 9.415 9.450 5,028 +0.04(+0.37%)
May 15, 2018 9.472 9.472 9.401 9.415 87,758 -0.03(-0.28%)
May 14, 2018 9.429 9.477 9.429 9.441 14,368 -0.04(-0.39%)
May 11, 2018 9.528 9.528 9.479 9.479 9,590 -0.01(-0.15%)
May 10, 2018 9.450 9.493 9.448 9.493 25,842 +0.05(+0.52%)
May 09, 2018 9.422 9.457 9.422 9.443 29,456 +0.00(+0.00%)
May 08, 2018 9.422 9.465 9.422 9.443 30,906 -0.01(-0.15%)
May 07, 2018 9.479 9.479 9.429 9.457 21,311 +0.01(+0.07%)
May 04, 2018 9.415 9.457 9.415 9.450 24,233 +0.00(+0.03%)
May 03, 2018 9.408 9.528 9.408 9.448 2,538 -0.00(-0.02%)
May 02, 2018 9.535 9.535 9.430 9.450 16,807 +0.03(+0.29%)
May 01, 2018 9.408 9.452 9.408 9.422 19,750 -0.03(-0.29%)
Apr 30, 2018 9.450 9.471 9.448 9.450 14,514 -0.00(-0.01%)
Apr 27, 2018 9.450 9.471 9.450 9.450 3,600 -0.03(-0.33%)
Apr 26, 2018 9.443 9.500 9.429 9.482 185,635 -0.04(-0.40%)
Apr 25, 2018 9.485 9.521 9.477 9.521 8,080 -0.01(-0.15%)
Apr 24, 2018 9.542 9.577 9.429 9.535 16,255 +0.11(+1.12%)
Apr 23, 2018 9.493 9.528 9.408 9.429 10,457 -0.11(-1.18%)
Apr 20, 2018 9.584 9.591 9.457 9.542 20,395 -0.10(-1.08%)
Apr 19, 2018 9.675 9.689 9.619 9.646 9,538 -0.01(-0.08%)
Apr 18, 2018 9.654 9.717 9.654 9.654 7,072 -0.02(-0.19%)
Apr 17, 2018 9.710 9.710 9.657 9.673 19,337 -0.09(-0.96%)
Apr 16, 2018 9.801 9.801 9.766 9.766 1,013 +0.02(+0.20%)
Apr 13, 2018 9.746 9.746 9.746 9.746 3,935 -0.01(-0.12%)
Apr 12, 2018 9.773 9.773 9.758 9.758 699 -0.06(-0.59%)
Apr 11, 2018 9.718 9.815 9.718 9.815 5,106 +0.04(+0.43%)
Apr 10, 2018 9.833 9.833 9.773 9.773 1,384 -0.01(-0.07%)
Apr 09, 2018 9.801 9.829 9.696 9.780 15,302 -0.02(-0.21%)
Apr 05, 2018 9.801 9.801 9.801 0 +0.04(+0.38%)
Apr 04, 2018 9.801 9.801 9.765 9.765 1,996 +0.01(+0.13%)
Apr 03, 2018 9.717 9.752 9.717 9.752 8,090 +0.00(+0.00%)
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.