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 )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 8.641 8.687 8.613 8.647 7,599 -0.01(-0.06%)
Jul 30, 2014 8.713 8.736 8.635 8.652 16,409 -0.08(-0.86%)
Jul 29, 2014 8.721 8.727 8.719 8.727 4,654 -0.03(-0.31%)
Jul 28, 2014 8.752 8.769 8.719 8.755 13,650 +0.01(+0.15%)
Jul 25, 2014 8.769 8.769 8.736 8.741 7,089 -0.02(-0.19%)
Jul 24, 2014 8.791 8.797 8.758 8.758 5,846 -0.03(-0.32%)
Jul 23, 2014 8.778 8.791 8.752 8.786 26,697 +0.02(+0.25%)
Jul 22, 2014 8.791 8.791 8.741 8.764 6,779 -0.02(-0.19%)
Jul 21, 2014 8.786 8.797 8.764 8.780 3,916 -0.01(-0.06%)
Jul 18, 2014 8.775 8.786 8.775 8.786 7,556 +0.01(+0.13%)
Jul 17, 2014 8.791 8.803 8.769 8.775 6,219 -0.03(-0.32%)
Jul 16, 2014 8.741 8.842 8.741 8.803 34,398 +0.06(+0.70%)
Jul 15, 2014 8.791 8.819 8.741 8.741 37,668 -0.04(-0.51%)
Jul 14, 2014 8.780 8.825 8.758 8.786 28,835 -0.01(-0.13%)
Jul 11, 2014 8.791 8.825 8.782 8.797 10,060 +0.01(+0.06%)
Jul 10, 2014 8.786 8.791 8.764 8.791 15,712 +0.00(+0.00%)
Jul 09, 2014 8.764 8.791 8.747 8.791 4,307 -0.01(-0.13%)
Jul 08, 2014 8.784 8.819 8.784 8.803 1,028 +0.03(+0.32%)
Jul 07, 2014 8.825 8.825 8.751 8.775 28,210 -0.01(-0.06%)
Jul 03, 2014 8.825 8.780 8.780 8.780 17,949 -0.05(-0.57%)
Jul 02, 2014 8.814 8.858 8.803 8.830 47,897 -0.01(-0.13%)
Jul 01, 2014 8.786 8.851 8.780 8.842 19,428 +0.05(+0.60%)
Jun 30, 2014 8.803 8.811 8.761 8.789 6,326 -0.02(-0.19%)
Jun 27, 2014 8.800 8.838 8.800 8.805 16,510 +0.01(+0.13%)
Jun 26, 2014 8.755 8.794 8.755 8.794 6,168 +0.02(+0.19%)
Jun 25, 2014 8.772 8.783 8.766 8.778 19,083 +0.01(+0.13%)
Jun 24, 2014 8.766 8.772 8.761 8.766 11,358 -0.01(-0.13%)
Jun 23, 2014 8.778 8.789 8.778 8.778 5,217 -0.00(-0.05%)
Jun 20, 2014 8.794 8.800 8.766 8.782 5,466 -0.06(-0.70%)
Jun 19, 2014 8.822 8.844 8.800 8.844 11,035 +0.04(+0.50%)
Jun 18, 2014 8.872 8.883 8.766 8.800 9,898 -0.02(-0.19%)
Jun 17, 2014 8.789 8.819 8.753 8.816 37,947 +0.03(+0.38%)
Jun 16, 2014 8.689 8.794 8.689 8.783 24,291 +0.08(+0.89%)
Jun 13, 2014 8.722 8.725 8.689 8.706 22,515 -0.02(-0.27%)
Jun 12, 2014 8.750 8.755 8.689 8.729 4,433 +0.02(+0.20%)
Jun 11, 2014 8.739 8.739 8.711 8.711 7,700 -0.01(-0.16%)
Jun 10, 2014 8.722 8.725 8.711 8.725 5,460 +0.00(+0.02%)
Jun 06, 2014 8.700 8.737 8.628 8.723 16,042 +0.05(+0.52%)
Jun 05, 2014 8.661 8.700 8.650 8.678 32,277 +0.03(+0.32%)
Jun 04, 2014 8.723 8.738 8.595 8.650 44,292 -0.08(-0.87%)
Jun 03, 2014 8.761 8.772 8.721 8.726 21,144 -0.06(-0.65%)
Jun 02, 2014 8.800 8.811 8.783 8.783 13,007 -0.04(-0.47%)
May 30, 2014 8.825 8.825 8.825 8.825 515 -0.01(-0.13%)
May 29, 2014 8.848 8.848 8.830 8.836 8,405 -0.01(-0.06%)
May 28, 2014 8.836 8.858 8.836 8.841 19,267 +0.00(+0.00%)
May 27, 2014 8.841 8.858 8.803 8.841 19,570 -0.02(-0.25%)
May 23, 2014 8.885 8.863 8.863 8.863 6,349 +0.00(+0.00%)
May 22, 2014 8.836 8.869 8.836 8.863 13,978 +0.01(+0.06%)
May 21, 2014 8.819 8.859 8.814 8.858 42,574 +0.03(+0.37%)
May 20, 2014 8.825 8.846 8.825 8.825 17,269 -0.01(-0.12%)
May 19, 2014 8.817 8.850 8.817 8.836 10,847 +0.03(+0.37%)
May 16, 2014 8.792 8.814 8.792 8.803 8,597 -0.00(-0.05%)
May 15, 2014 8.830 8.830 8.770 8.808 127,493 -0.01(-0.08%)
May 14, 2014 8.808 8.830 8.775 8.815 11,210 +0.02(+0.28%)
May 13, 2014 8.814 8.814 8.759 8.791 13,935 -0.01(-0.13%)
May 12, 2014 8.748 8.803 8.748 8.803 17,124 +0.04(+0.44%)
May 09, 2014 8.753 8.775 8.748 8.764 59,045 +0.01(+0.06%)
May 08, 2014 8.748 8.825 8.748 8.759 105,815 +0.01(+0.06%)
May 07, 2014 8.753 8.764 8.748 8.753 11,819 -0.01(-0.06%)
May 06, 2014 8.753 8.786 8.753 8.759 22,995 +0.01(+0.13%)
May 05, 2014 8.753 8.814 8.748 8.748 85,009 -0.04(-0.50%)
May 02, 2014 8.748 8.825 8.748 8.792 58,793 +0.02(+0.27%)
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.