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, 2013 8.348 8.380 8.317 8.379 24,973 +0.02(+0.20%)
Oct 30, 2013 8.375 8.391 8.354 8.363 4,356 -0.01(-0.14%)
Oct 29, 2013 8.389 8.396 8.354 8.374 12,168 -0.00(-0.00%)
Oct 28, 2013 8.306 8.391 8.306 8.374 17,263 +0.07(+0.83%)
Oct 25, 2013 8.354 8.379 8.258 8.306 100,446 -0.01(-0.07%)
Oct 24, 2013 8.301 8.355 8.279 8.311 49,394 +0.00(+0.00%)
Oct 23, 2013 8.301 8.359 8.285 8.311 54,517 +0.03(+0.38%)
Oct 22, 2013 8.200 8.316 8.200 8.279 36,619 +0.08(+0.97%)
Oct 21, 2013 8.173 8.242 8.173 8.200 40,719 +0.03(+0.32%)
Oct 18, 2013 8.173 8.194 8.163 8.173 53,954 +0.00(+0.00%)
Oct 17, 2013 8.173 8.173 8.157 8.173 22,305 +0.01(+0.13%)
Oct 16, 2013 8.168 8.189 8.115 8.163 22,016 +0.01(+0.07%)
Oct 15, 2013 8.194 8.234 7.993 8.157 182,968 -0.10(-1.16%)
Oct 14, 2013 8.248 8.263 8.242 8.253 19,378 +0.04(+0.45%)
Oct 11, 2013 8.232 8.242 8.205 8.216 12,058 -0.02(-0.19%)
Oct 10, 2013 8.189 8.269 8.189 8.232 65,562 +0.03(+0.32%)
Oct 09, 2013 8.232 8.232 8.189 8.205 30,041 +0.01(+0.06%)
Oct 08, 2013 8.200 8.210 8.200 8.200 6,413 -0.02(-0.26%)
Oct 07, 2013 8.189 8.279 8.189 8.221 20,490 -0.02(-0.26%)
Oct 04, 2013 8.210 8.242 8.210 8.242 8,733 +0.02(+0.19%)
Oct 03, 2013 8.248 8.248 8.205 8.226 13,008 -0.02(-0.26%)
Oct 02, 2013 8.205 8.279 8.205 8.248 18,809 -0.07(-0.89%)
Oct 01, 2013 8.179 8.322 8.179 8.322 47,272 +0.11(+1.39%)
Sep 27, 2013 8.208 8.208 8.208 8.208 757 -0.05(-0.58%)
Sep 26, 2013 8.255 8.276 8.223 8.255 4,130 -0.04(-0.45%)
Sep 25, 2013 8.181 8.297 8.181 8.292 62,622 +0.07(+0.90%)
Sep 24, 2013 8.208 8.261 8.208 8.218 8,764 +0.01(+0.06%)
Sep 23, 2013 8.234 8.249 8.213 8.213 8,906 -0.01(-0.06%)
Sep 20, 2013 8.297 8.297 8.218 8.218 43,527 -0.04(-0.51%)
Sep 19, 2013 8.276 8.313 8.252 8.261 43,612 -0.05(-0.57%)
Sep 18, 2013 8.250 8.346 8.187 8.308 50,491 +0.07(+0.90%)
Sep 17, 2013 8.239 8.329 8.214 8.234 53,214 -0.06(-0.76%)
Sep 16, 2013 8.202 8.297 8.213 8.297 35,409 +0.09(+1.16%)
Sep 13, 2013 8.176 8.208 8.176 8.202 10,490 -0.03(-0.32%)
Sep 12, 2013 8.181 8.229 8.176 8.229 13,331 +0.02(+0.21%)
Sep 11, 2013 8.218 8.229 8.196 8.212 36,309 +0.03(+0.37%)
Sep 10, 2013 8.155 8.187 8.150 8.181 24,439 -0.02(-0.20%)
Sep 09, 2013 8.166 8.226 8.150 8.198 26,023 +0.03(+0.39%)
Sep 06, 2013 8.181 8.260 8.166 8.166 47,111 -0.02(-0.19%)
Sep 05, 2013 8.161 8.181 8.160 8.181 14,811 -0.01(-0.06%)
Sep 04, 2013 8.065 8.187 8.065 8.187 61,925 +0.08(+0.98%)
Sep 03, 2013 8.086 8.107 8.076 8.107 9,216 +0.08(+0.95%)
Aug 30, 2013 8.012 8.047 8.009 8.031 152,706 -0.04(-0.46%)
Aug 29, 2013 8.020 8.068 7.963 8.068 18,624 +0.01(+0.13%)
Aug 28, 2013 8.010 8.057 8.005 8.057 13,303 +0.06(+0.72%)
Aug 27, 2013 7.968 8.031 7.968 7.999 22,871 -0.04(-0.52%)
Aug 26, 2013 7.957 8.047 7.957 8.041 52,520 +0.07(+0.92%)
Aug 23, 2013 7.936 7.973 7.936 7.968 29,285 +0.02(+0.20%)
Aug 22, 2013 7.915 7.955 7.915 7.952 23,905 -0.02(-0.20%)
Aug 21, 2013 8.005 8.005 7.963 7.968 12,954 -0.05(-0.59%)
Aug 20, 2013 7.963 8.031 7.921 8.015 42,789 +0.05(+0.66%)
Aug 19, 2013 7.978 7.978 7.963 7.963 6,919 -0.02(-0.26%)
Aug 16, 2013 7.974 7.994 7.968 7.983 25,946 +0.01(+0.12%)
Aug 15, 2013 7.999 7.999 7.968 7.973 47,396 -0.01(-0.13%)
Aug 14, 2013 7.984 8.031 7.978 7.984 48,718 -0.02(-0.26%)
Aug 13, 2013 8.031 8.031 7.989 8.005 40,080 -0.03(-0.33%)
Aug 12, 2013 8.047 8.057 8.031 8.031 47,074 +0.00(+0.00%)
Aug 09, 2013 8.057 8.110 8.010 8.031 40,085 -0.02(-0.20%)
Aug 08, 2013 8.026 8.047 8.010 8.047 20,710 +0.03(+0.39%)
Aug 07, 2013 7.968 8.015 7.968 8.015 17,470 -0.01(-0.07%)
Aug 06, 2013 8.015 8.026 8.015 8.020 9,165 +0.02(+0.20%)
Aug 05, 2013 8.036 8.099 7.989 8.005 31,108 -0.09(-1.05%)
Aug 02, 2013 8.089 8.094 8.083 8.090 13,132 -0.03(-0.31%)
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.