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 (%)
Oct 31, 2006 6.251 6.251 6.229 6.251 51,453 -0.00(-0.06%)
Oct 30, 2006 6.266 6.266 6.236 6.255 25,461 -0.03(-0.54%)
Oct 27, 2006 6.278 6.289 6.240 6.289 28,379 +0.00(+0.06%)
Oct 26, 2006 6.289 6.289 6.251 6.285 25,992 -0.02(-0.36%)
Oct 25, 2006 6.285 6.312 6.263 6.308 29,439 +0.00(+0.00%)
Oct 24, 2006 6.244 6.319 6.206 6.308 114,312 +0.04(+0.66%)
Oct 23, 2006 6.270 6.270 6.232 6.266 9,548 +0.00(+0.06%)
Oct 20, 2006 6.263 6.263 6.263 6.263 1,856 +0.01(+0.12%)
Oct 19, 2006 6.263 6.266 6.244 6.255 26,257 -0.00(-0.06%)
Oct 18, 2006 6.259 6.259 6.221 6.259 20,952 +0.01(+0.18%)
Oct 17, 2006 6.232 6.248 6.221 6.248 29,174 +0.02(+0.24%)
Oct 16, 2006 6.221 6.251 6.221 6.232 21,748 +0.03(+0.49%)
Oct 13, 2006 6.236 6.240 6.202 6.202 12,730 -0.02(-0.24%)
Oct 12, 2006 6.187 6.232 6.187 6.217 16,178 +0.02(+0.24%)
Oct 11, 2006 6.191 6.217 6.168 6.202 20,157 +0.02(+0.24%)
Oct 10, 2006 6.195 6.210 6.187 6.187 15,913 +0.00(+0.00%)
Oct 09, 2006 6.199 6.206 6.183 6.187 35,274 -0.01(-0.12%)
Oct 06, 2006 6.191 6.199 6.191 6.195 10,874 +0.00(+0.00%)
Oct 05, 2006 6.191 6.214 6.191 6.195 33,418 -0.01(-0.12%)
Oct 04, 2006 6.214 6.214 6.176 6.202 28,379 +0.00(+0.06%)
Oct 03, 2006 6.202 6.202 6.187 6.199 28,113 +0.02(+0.31%)
Oct 02, 2006 6.183 6.202 6.180 6.180 10,343 -0.02(-0.36%)
Sep 29, 2006 6.183 6.206 6.165 6.202 30,235 +0.02(+0.24%)
Sep 28, 2006 6.161 6.187 6.134 6.187 133,143 +0.02(+0.37%)
Sep 27, 2006 6.168 6.172 6.146 6.165 14,322 +0.01(+0.18%)
Sep 26, 2006 6.168 6.176 6.112 6.153 51,718 -0.02(-0.24%)
Sep 25, 2006 6.146 6.180 6.146 6.168 43,231 -0.03(-0.43%)
Sep 22, 2006 6.183 6.195 6.172 6.195 45,883 +0.04(+0.61%)
Sep 21, 2006 6.146 6.165 6.131 6.157 25,726 +0.02(+0.25%)
Sep 20, 2006 6.146 6.183 6.123 6.142 57,023 +0.02(+0.25%)
Sep 19, 2006 6.119 6.146 6.108 6.127 35,009 +0.01(+0.12%)
Sep 18, 2006 6.131 6.131 6.085 6.119 13,791 -0.01(-0.12%)
Sep 15, 2006 6.123 6.134 6.089 6.127 19,096 +0.00(+0.06%)
Sep 14, 2006 6.097 6.123 6.097 6.123 13,261 +0.01(+0.19%)
Sep 13, 2006 6.123 6.146 6.112 6.112 14,056 -0.03(-0.55%)
Sep 12, 2006 6.127 6.146 6.119 6.146 32,622 +0.02(+0.31%)
Sep 11, 2006 6.165 6.183 6.123 6.127 21,218 -0.02(-0.33%)
Sep 08, 2006 6.149 6.149 6.146 6.147 5,039 -0.01(-0.16%)
Sep 07, 2006 6.165 6.165 6.149 6.157 36,335 +0.00(+0.06%)
Sep 06, 2006 6.146 6.153 6.127 6.153 23,605 -0.01(-0.18%)
Sep 05, 2006 6.146 6.165 6.138 6.165 27,583 +0.02(+0.25%)
Sep 01, 2006 6.183 6.183 6.146 6.149 26,522 -0.05(-0.73%)
Aug 31, 2006 6.199 6.199 6.161 6.195 20,157 +0.02(+0.37%)
Aug 30, 2006 6.153 6.195 6.131 6.172 48,005 +0.02(+0.31%)
Aug 29, 2006 6.138 6.161 6.116 6.153 15,383 +0.04(+0.62%)
Aug 28, 2006 6.127 6.127 6.108 6.116 35,805 +0.00(+0.06%)
Aug 25, 2006 6.089 6.131 6.089 6.112 22,013 +0.00(+0.06%)
Aug 24, 2006 6.127 6.142 6.108 6.108 8,752 -0.00(-0.06%)
Aug 23, 2006 6.112 6.112 6.089 6.112 116,699 -0.04(-0.61%)
Aug 22, 2006 6.180 6.180 6.108 6.149 104,763 +0.00(+0.06%)
Aug 21, 2006 6.183 6.183 6.131 6.146 27,318 -0.02(-0.31%)
Aug 18, 2006 6.172 6.191 6.161 6.165 22,809 -0.01(-0.12%)
Aug 17, 2006 6.165 6.202 6.157 6.172 64,980 -0.01(-0.18%)
Aug 16, 2006 6.183 6.183 6.153 6.183 35,540 -0.02(-0.36%)
Aug 15, 2006 6.240 6.240 6.183 6.206 19,096 +0.06(+0.98%)
Aug 14, 2006 6.134 6.149 6.131 6.146 10,343 +0.00(+0.00%)
Aug 11, 2006 6.116 6.176 6.116 6.146 37,396 +0.02(+0.31%)
Aug 10, 2006 6.108 6.127 6.089 6.127 55,962 +0.02(+0.37%)
Aug 09, 2006 6.070 6.108 6.051 6.104 13,526 +0.02(+0.31%)
Aug 08, 2006 6.033 6.085 6.033 6.085 32,357 +0.03(+0.56%)
Aug 07, 2006 6.067 6.070 6.048 6.051 25,461 -0.02(-0.31%)
Aug 04, 2006 6.051 6.074 6.051 6.070 11,669 +0.04(+0.62%)
Aug 03, 2006 6.033 6.067 6.033 6.033 15,913 +0.00(+0.00%)
Aug 02, 2006 5.961 6.033 5.961 6.033 28,909 +0.08(+1.27%)
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.