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 (%)
Aug 29, 2014 8.649 8.683 8.683 8.683 26,954 +0.03(+0.32%)
Aug 28, 2014 8.694 8.694 8.655 8.655 19,907 -0.04(-0.45%)
Aug 27, 2014 8.689 8.705 8.689 8.694 7,609 -0.01(-0.13%)
Aug 26, 2014 8.711 8.722 8.694 8.705 22,367 +0.01(+0.13%)
Aug 25, 2014 8.717 8.733 8.683 8.694 66,485 +0.00(+0.00%)
Aug 22, 2014 8.711 8.711 8.694 8.694 18,695 -0.03(-0.32%)
Aug 21, 2014 8.739 8.756 8.723 8.722 12,966 -0.01(-0.13%)
Aug 20, 2014 8.706 8.801 8.705 8.733 48,704 -0.00(-0.04%)
Aug 19, 2014 8.739 8.739 8.737 8.737 639 +0.00(+0.04%)
Aug 18, 2014 8.740 8.740 8.739 8.733 6,415 -0.01(-0.08%)
Aug 15, 2014 8.773 8.773 8.713 8.740 19,502 +0.01(+0.08%)
Aug 14, 2014 8.739 8.739 8.711 8.733 19,693 -0.01(-0.06%)
Aug 13, 2014 8.717 8.739 8.711 8.739 22,178 +0.02(+0.26%)
Aug 12, 2014 8.745 8.745 8.705 8.717 8,102 +0.00(+0.00%)
Aug 11, 2014 8.694 8.717 8.693 8.717 10,071 +0.06(+0.71%)
Aug 08, 2014 8.610 8.655 8.610 8.655 4,334 +0.02(+0.26%)
Aug 07, 2014 8.588 8.633 8.588 8.633 1,260 +0.02(+0.26%)
Aug 06, 2014 8.588 8.655 8.588 8.610 17,422 +0.02(+0.19%)
Aug 05, 2014 8.644 8.655 8.588 8.594 13,077 -0.04(-0.45%)
Aug 04, 2014 8.610 8.640 8.593 8.633 18,973 -0.01(-0.16%)
Aug 01, 2014 8.643 8.646 8.638 8.646 6,537 -0.00(-0.01%)
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%)
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.