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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM 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, 2008 5.983 5.983 5.875 5.878 41,606 -0.09(-1.57%)
Oct 30, 2008 5.979 5.983 5.942 5.972 19,752 +0.05(+0.91%)
Oct 29, 2008 5.900 5.975 5.803 5.918 36,648 +0.03(+0.55%)
Oct 28, 2008 5.998 6.001 5.878 5.885 48,788 -0.06(-1.07%)
Oct 27, 2008 5.766 5.987 5.766 5.949 41,149 +0.18(+3.18%)
Oct 24, 2008 5.635 5.803 5.504 5.766 24,039 +0.13(+2.33%)
Oct 23, 2008 5.736 5.754 5.631 5.635 19,324 -0.06(-1.12%)
Oct 22, 2008 5.743 5.934 5.638 5.698 51,117 -0.09(-1.55%)
Oct 21, 2008 5.990 6.013 5.698 5.788 73,938 -0.23(-3.86%)
Oct 20, 2008 5.728 6.046 5.728 6.020 103,285 +0.18(+3.08%)
Oct 17, 2008 5.620 5.867 5.590 5.840 43,243 +0.21(+3.79%)
Oct 16, 2008 5.466 5.627 5.395 5.627 21,116 +0.21(+3.87%)
Oct 15, 2008 5.567 5.567 5.358 5.417 47,001 -0.18(-3.21%)
Oct 14, 2008 5.395 5.616 5.395 5.597 35,425 +0.26(+4.84%)
Oct 13, 2008 5.301 5.339 5.152 5.339 19,963 +0.28(+5.63%)
Oct 10, 2008 4.568 5.238 4.530 5.054 220,753 +0.41(+8.87%)
Oct 09, 2008 5.410 5.410 4.489 4.642 115,053 -0.79(-14.48%)
Oct 08, 2008 5.432 5.432 5.346 5.429 49,531 -0.06(-1.09%)
Oct 07, 2008 5.732 5.732 5.395 5.489 57,399 -0.28(-4.87%)
Oct 06, 2008 6.005 6.005 5.698 5.769 42,663 -0.29(-4.76%)
Oct 03, 2008 5.953 6.110 5.915 6.058 50,508 +0.25(+4.39%)
Oct 02, 2008 5.923 5.923 5.721 5.803 35,735 -0.11(-1.90%)
Oct 01, 2008 5.694 5.915 5.687 5.915 13,384 +0.10(+1.80%)
Sep 30, 2008 5.766 5.915 5.728 5.811 51,716 +0.11(+1.90%)
Sep 29, 2008 6.020 6.020 5.623 5.702 27,377 -0.34(-5.70%)
Sep 26, 2008 6.196 6.196 6.046 6.046 0 -0.15(-2.48%)
Sep 25, 2008 5.945 6.365 5.653 6.200 32,759 +0.27(+4.61%)
Sep 24, 2008 6.256 6.256 5.882 5.927 35,657 -0.35(-5.55%)
Sep 23, 2008 5.822 6.443 5.822 6.275 143,828 +0.42(+7.09%)
Sep 22, 2008 6.065 6.353 5.545 5.859 156,114 -0.50(-7.83%)
Sep 19, 2008 6.514 6.514 6.237 6.357 0 -0.00(-0.06%)
Sep 18, 2008 5.653 6.496 5.560 6.361 139,568 +0.81(+14.56%)
Sep 17, 2008 5.616 5.672 5.552 5.552 51,625 -0.12(-2.05%)
Sep 16, 2008 5.728 5.728 5.399 5.668 155,578 -0.31(-5.14%)
Sep 15, 2008 6.121 6.121 5.953 5.975 18,750 -0.14(-2.33%)
Sep 12, 2008 6.177 6.177 6.118 6.118 35,545 -0.04(-0.67%)
Sep 11, 2008 6.234 6.252 6.159 6.159 51,336 -0.08(-1.32%)
Sep 10, 2008 6.346 6.346 6.241 6.241 21,178 -0.11(-1.71%)
Sep 09, 2008 6.421 6.436 6.350 6.350 35,072 -0.07(-1.05%)
Sep 08, 2008 6.365 6.484 6.365 6.417 115,520 +0.10(+1.54%)
Sep 05, 2008 6.312 6.372 6.301 6.320 0 +0.01(+0.18%)
Sep 04, 2008 6.282 6.312 6.282 6.308 7,283 +0.01(+0.18%)
Sep 03, 2008 6.308 6.320 6.282 6.297 14,415 +0.00(+0.05%)
Sep 02, 2008 6.383 6.387 6.271 6.294 37,228 -0.09(-1.41%)
Aug 29, 2008 6.350 6.395 6.350 6.383 26,170 +0.04(+0.71%)
Aug 28, 2008 6.402 6.402 6.338 6.338 25,908 -0.03(-0.47%)
Aug 27, 2008 6.353 6.402 6.331 6.368 51,571 +0.00(+0.06%)
Aug 26, 2008 6.353 6.365 6.297 6.365 26,215 +0.00(+0.00%)
Aug 25, 2008 6.342 6.402 6.342 6.365 40,804 +0.04(+0.59%)
Aug 22, 2008 6.376 6.380 6.327 6.327 27,164 -0.03(-0.53%)
Aug 21, 2008 6.357 6.417 6.335 6.361 55,562 +0.02(+0.30%)
Aug 20, 2008 6.440 6.440 6.338 6.342 54,389 -0.06(-0.88%)
Aug 19, 2008 6.368 6.514 6.294 6.398 56,598 +0.02(+0.35%)
Aug 18, 2008 6.346 6.552 6.346 6.376 61,069 +0.03(+0.44%)
Aug 15, 2008 6.327 6.365 6.323 6.348 0 +0.04(+0.56%)
Aug 14, 2008 6.316 6.410 6.308 6.312 21,100 +0.01(+0.18%)
Aug 13, 2008 6.365 6.365 6.301 6.301 19,885 -0.06(-1.00%)
Aug 12, 2008 6.417 6.425 6.335 6.365 28,323 -0.06(-0.99%)
Aug 11, 2008 6.395 6.458 6.395 6.428 42,292 +0.05(+0.76%)
Aug 08, 2008 6.372 6.417 6.353 6.380 12,019 +0.00(+0.06%)
Aug 07, 2008 6.376 6.425 6.335 6.376 12,083 +0.01(+0.24%)
Aug 06, 2008 6.346 6.395 6.346 6.361 44,408 -0.01(-0.23%)
Aug 05, 2008 6.365 6.376 6.365 6.376 47,987 +0.01(+0.12%)
Aug 04, 2008 6.338 6.368 6.338 6.368 5,633 +0.03(+0.53%)
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.