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 (%)
Oct 31, 2005 6.177 6.211 6.114 6.140 32,052 -0.05(-0.79%)
Oct 28, 2005 6.222 6.222 6.159 6.189 35,257 -0.03(-0.42%)
Oct 27, 2005 6.170 6.234 6.110 6.215 56,892 +0.07(+1.22%)
Oct 26, 2005 6.279 6.294 6.140 6.140 141,830 -0.13(-2.15%)
Oct 25, 2005 6.215 6.275 6.215 6.275 63,035 +0.06(+0.96%)
Oct 24, 2005 6.177 6.234 6.177 6.215 42,468 +0.04(+0.67%)
Oct 21, 2005 6.129 6.177 6.129 6.174 24,306 +0.03(+0.55%)
Oct 20, 2005 6.170 6.170 6.129 6.140 33,387 -0.04(-0.61%)
Oct 19, 2005 6.177 6.185 6.140 6.177 19,231 +0.00(+0.00%)
Oct 18, 2005 6.118 6.211 6.106 6.177 82,534 +0.07(+1.17%)
Oct 17, 2005 6.103 6.106 6.043 6.106 25,908 +0.06(+1.05%)
Oct 14, 2005 6.103 6.103 6.009 6.043 88,143 -0.07(-1.16%)
Oct 13, 2005 6.103 6.118 6.065 6.114 41,133 +0.07(+1.24%)
Oct 12, 2005 6.121 6.121 6.013 6.039 36,058 -0.08(-1.35%)
Oct 11, 2005 6.103 6.121 6.084 6.121 63,035 +0.00(+0.00%)
Oct 10, 2005 6.091 6.121 6.088 6.121 36,859 +0.03(+0.49%)
Oct 07, 2005 6.129 6.136 6.084 6.091 55,289 -0.05(-0.79%)
Oct 06, 2005 6.121 6.140 6.121 6.140 7,478 +0.00(+0.00%)
Oct 05, 2005 6.140 6.196 6.140 6.140 65,172 +0.00(+0.00%)
Oct 04, 2005 6.159 6.189 6.084 6.140 83,869 -0.04(-0.67%)
Oct 03, 2005 6.252 6.290 6.181 6.181 33,921 -0.12(-1.84%)
Sep 30, 2005 6.177 6.297 6.177 6.297 107,374 +0.14(+2.25%)
Sep 29, 2005 6.159 6.196 6.088 6.159 93,485 +0.00(+0.00%)
Sep 28, 2005 6.267 6.290 6.125 6.159 53,687 -0.13(-2.08%)
Sep 27, 2005 6.365 6.383 6.256 6.290 102,566 -0.05(-0.83%)
Sep 26, 2005 6.496 6.503 6.335 6.342 136,488 -0.12(-1.80%)
Sep 23, 2005 6.458 6.484 6.402 6.458 51,550 -0.02(-0.29%)
Sep 22, 2005 6.440 6.477 6.436 6.477 27,244 +0.04(+0.58%)
Sep 21, 2005 6.477 6.511 6.421 6.440 144,501 -0.06(-0.86%)
Sep 20, 2005 6.533 6.533 6.421 6.496 34,990 -0.04(-0.57%)
Sep 19, 2005 6.720 6.720 6.533 6.533 52,618 -0.22(-3.32%)
Sep 16, 2005 6.627 6.758 6.758 6.758 54,221 +0.11(+1.69%)
Sep 15, 2005 6.679 6.694 6.638 6.645 25,107 -0.01(-0.22%)
Sep 14, 2005 6.664 6.664 6.589 6.660 32,052 -0.05(-0.78%)
Sep 13, 2005 6.702 6.713 6.664 6.713 19,231 +0.01(+0.11%)
Sep 12, 2005 6.717 6.724 6.705 6.705 13,622 -0.01(-0.22%)
Sep 09, 2005 6.702 6.720 6.702 6.720 45,674 +0.01(+0.17%)
Sep 08, 2005 6.683 6.709 6.683 6.709 25,641 +0.02(+0.34%)
Sep 07, 2005 6.720 6.739 6.683 6.687 38,729 -0.05(-0.78%)
Sep 06, 2005 6.675 6.739 6.675 6.739 4,540 +0.07(+1.01%)
Sep 02, 2005 6.683 6.683 6.660 6.672 14,957 -0.05(-0.72%)
Sep 01, 2005 6.687 6.735 6.608 6.720 21,635 +0.03(+0.50%)
Aug 31, 2005 6.743 6.758 6.683 6.687 8,814 -0.03(-0.50%)
Aug 30, 2005 6.720 6.720 6.683 6.720 17,361 -0.06(-0.83%)
Aug 29, 2005 6.814 6.833 6.702 6.776 25,641 -0.06(-0.88%)
Aug 26, 2005 6.758 6.851 6.758 6.836 27,778 +0.08(+1.22%)
Aug 25, 2005 6.739 6.758 6.702 6.754 103,902 +0.00(+0.00%)
Aug 24, 2005 6.739 6.776 6.664 6.754 36,325 +0.01(+0.22%)
Aug 23, 2005 6.814 6.814 6.739 6.739 34,188 -0.07(-1.10%)
Aug 22, 2005 6.776 6.870 6.739 6.814 48,879 +0.06(+0.83%)
Aug 19, 2005 6.769 6.776 6.758 6.758 3,472 -0.02(-0.28%)
Aug 18, 2005 6.814 6.814 6.739 6.776 20,566 -0.07(-0.98%)
Aug 17, 2005 6.784 6.851 6.747 6.844 28,312 +0.07(+1.11%)
Aug 16, 2005 6.702 6.795 6.702 6.769 69,446 +0.03(+0.44%)
Aug 15, 2005 6.698 6.758 6.683 6.739 52,618 +0.04(+0.61%)
Aug 12, 2005 6.769 6.769 6.608 6.698 107,107 -0.07(-1.05%)
Aug 11, 2005 6.878 6.885 6.758 6.769 10,684 -0.11(-1.58%)
Aug 10, 2005 7.042 7.042 6.739 6.878 60,364 -0.16(-2.29%)
Aug 09, 2005 7.113 7.113 7.039 7.039 21,635 -0.07(-1.05%)
Aug 08, 2005 7.181 7.181 7.113 7.113 41,133 -0.04(-0.52%)
Aug 05, 2005 7.151 7.151 7.151 7.151 2,671 -0.04(-0.52%)
Aug 04, 2005 7.192 7.207 7.188 7.188 4,273 +0.01(+0.10%)
Aug 03, 2005 7.207 7.207 7.181 7.181 5,609 -0.04(-0.62%)
Aug 02, 2005 7.244 7.244 7.226 7.226 4,540 -0.04(-0.52%)
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.