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 29, 2010 8.116 8.267 8.096 8.251 132,425 +0.10(+1.27%)
Oct 28, 2010 8.108 8.164 8.080 8.148 94,684 +0.07(+0.89%)
Oct 27, 2010 8.096 8.112 8.052 8.076 168,356 -0.00(-0.05%)
Oct 25, 2010 7.917 8.084 7.917 8.080 111,961 +0.16(+2.01%)
Oct 22, 2010 7.972 7.972 7.917 7.921 120,712 +0.00(+0.00%)
Oct 21, 2010 8.028 8.028 7.865 7.921 408,278 -0.11(-1.34%)
Oct 20, 2010 8.024 8.028 8.008 8.028 120,102 +0.00(+0.00%)
Oct 19, 2010 7.964 8.040 7.964 8.028 133,057 +0.03(+0.32%)
Oct 18, 2010 8.100 8.128 7.972 8.003 293,752 -0.13(-1.54%)
Oct 15, 2010 8.180 8.283 8.116 8.128 177,129 -0.02(-0.24%)
Oct 14, 2010 8.160 8.208 8.076 8.148 197,996 -0.02(-0.20%)
Oct 13, 2010 8.212 8.279 8.164 8.164 177,016 -0.04(-0.49%)
Oct 12, 2010 8.116 8.204 8.036 8.204 134,650 +0.12(+1.53%)
Oct 11, 2010 7.972 8.120 7.972 8.080 222,325 +0.11(+1.35%)
Oct 08, 2010 7.972 7.992 7.893 7.972 177,330 +0.02(+0.25%)
Oct 07, 2010 7.992 8.004 7.833 7.952 176,908 +0.01(+0.10%)
Oct 06, 2010 8.044 8.044 7.881 7.944 493,843 -0.14(-1.74%)
Oct 05, 2010 8.339 8.443 8.004 8.085 357,035 -0.29(-3.51%)
Oct 04, 2010 8.578 8.614 8.379 8.379 127,962 -0.24(-2.73%)
Oct 01, 2010 8.614 8.670 8.594 8.614 124,442 +0.01(+0.09%)
Sep 30, 2010 8.626 8.638 8.507 8.606 159,980 +0.06(+0.69%)
Sep 29, 2010 8.582 8.590 8.527 8.547 215,759 +0.01(+0.14%)
Sep 28, 2010 8.567 8.567 8.527 8.535 116,071 -0.04(-0.42%)
Sep 27, 2010 8.578 8.586 8.527 8.571 84,084 -0.02(-0.28%)
Sep 24, 2010 8.685 8.704 8.578 8.594 151,405 -0.06(-0.69%)
Sep 23, 2010 8.559 8.654 8.531 8.654 140,965 +0.11(+1.34%)
Sep 22, 2010 8.448 8.563 8.396 8.539 233,536 +0.12(+1.41%)
Sep 21, 2010 8.278 8.452 8.278 8.420 307,168 +0.15(+1.77%)
Sep 20, 2010 8.309 8.404 8.274 8.274 369,603 +0.04(+0.53%)
Sep 17, 2010 8.230 8.345 8.155 8.230 128,488 -0.18(-2.12%)
Sep 15, 2010 8.487 8.487 8.353 8.408 261,005 -0.04(-0.52%)
Sep 14, 2010 8.373 8.495 8.341 8.452 159,060 +0.11(+1.38%)
Sep 13, 2010 8.309 8.341 8.246 8.337 82,835 +0.08(+1.01%)
Sep 10, 2010 8.266 8.365 8.242 8.254 134,202 +0.01(+0.14%)
Sep 09, 2010 8.254 8.282 8.191 8.242 182,462 +0.06(+0.73%)
Sep 08, 2010 8.072 8.234 8.036 8.183 140,722 +0.19(+2.38%)
Sep 07, 2010 7.953 8.072 7.953 7.993 113,906 +0.01(+0.11%)
Sep 03, 2010 7.937 7.993 7.937 7.984 43,021 +0.04(+0.49%)
Sep 02, 2010 8.028 8.028 7.923 7.945 71,455 -0.00(-0.05%)
Sep 01, 2010 7.945 8.032 7.941 7.949 36,880 +0.05(+0.60%)
Aug 31, 2010 7.855 7.929 7.839 7.902 52,147 +0.06(+0.75%)
Aug 30, 2010 7.890 7.953 7.843 7.843 76,170 -0.01(-0.15%)
Aug 27, 2010 7.855 7.890 7.839 7.855 68,563 +0.00(+0.00%)
Aug 26, 2010 7.910 7.937 7.851 7.855 87,155 -0.05(-0.65%)
Aug 25, 2010 7.902 8.008 7.890 7.906 71,732 +0.00(+0.05%)
Aug 24, 2010 7.929 7.929 7.772 7.902 141,587 +0.05(+0.65%)
Aug 23, 2010 7.898 7.976 7.827 7.851 115,435 -0.06(-0.74%)
Aug 20, 2010 8.114 8.114 7.890 7.910 106,725 -0.22(-2.66%)
Aug 19, 2010 8.075 8.196 8.075 8.126 31,721 +0.08(+0.98%)
Aug 18, 2010 7.969 8.126 7.953 8.047 80,180 +0.11(+1.38%)
Aug 17, 2010 7.886 7.985 7.886 7.937 57,810 +0.06(+0.75%)
Aug 16, 2010 8.063 8.063 7.874 7.878 115,761 -0.18(-2.29%)
Aug 13, 2010 8.063 8.078 7.933 8.063 101,108 +0.12(+1.48%)
Aug 12, 2010 7.921 7.949 7.914 7.945 94,041 +0.05(+0.60%)
Aug 11, 2010 7.792 7.929 7.792 7.898 127,912 +0.05(+0.60%)
Aug 10, 2010 7.604 7.851 7.604 7.851 254 +0.24(+3.15%)
Aug 09, 2010 7.623 7.635 7.521 7.611 66,984 -0.01(-0.16%)
Aug 06, 2010 7.623 7.662 7.568 7.623 58,284 +0.04(+0.52%)
Aug 05, 2010 7.647 7.655 7.584 7.584 22,219 -0.05(-0.67%)
Aug 04, 2010 7.623 7.639 7.596 7.635 38,194 +0.00(+0.00%)
Aug 03, 2010 7.688 7.688 7.596 7.635 91,641 -0.08(-1.02%)
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.