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: 4:10 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, 2016 9.041 9.050 9.041 9.041 1,305 -0.02(-0.21%)
Oct 28, 2016 9.109 9.109 9.061 9.061 3,202 -0.03(-0.32%)
Oct 27, 2016 9.090 9.090 9.090 9.090 659 +0.00(+0.04%)
Oct 26, 2016 9.099 9.112 9.015 9.086 10,701 -0.00(-0.01%)
Oct 25, 2016 8.990 9.121 8.983 9.087 44,370 +0.10(+1.15%)
Oct 24, 2016 9.106 9.125 8.932 8.983 29,476 -0.12(-1.35%)
Oct 21, 2016 9.099 9.106 9.099 9.106 1,656 +0.00(+0.00%)
Oct 20, 2016 9.178 9.178 9.106 9.106 6,382 -0.02(-0.25%)
Oct 19, 2016 9.087 9.209 9.087 9.129 1,560 -0.00(-0.03%)
Oct 18, 2016 9.164 9.164 9.132 9.132 26,733 -0.05(-0.56%)
Oct 17, 2016 9.280 9.280 9.177 9.183 4,361 -0.04(-0.42%)
Oct 14, 2016 9.254 9.254 9.222 9.222 3,042 +0.00(+0.00%)
Oct 13, 2016 9.300 9.300 9.190 9.222 20,871 -0.06(-0.70%)
Oct 12, 2016 9.300 9.338 9.287 9.287 15,554 +0.01(+0.07%)
Oct 11, 2016 9.274 9.300 9.267 9.280 61,477 -0.01(-0.14%)
Oct 10, 2016 9.306 9.306 9.293 9.293 16,964 -0.01(-0.14%)
Oct 07, 2016 9.267 9.338 9.267 9.306 3,096 -0.04(-0.47%)
Oct 06, 2016 9.364 9.416 9.332 9.350 15,656 +0.00(+0.04%)
Oct 05, 2016 9.358 9.358 9.338 9.346 3,369 -0.00(-0.05%)
Oct 04, 2016 9.358 9.358 9.342 9.351 5,591 -0.01(-0.07%)
Oct 03, 2016 9.319 9.384 9.319 9.358 8,878 +0.06(+0.66%)
Sep 30, 2016 9.293 9.296 9.293 9.296 7,601 +0.04(+0.41%)
Sep 29, 2016 9.258 9.258 9.245 9.258 18,934 -0.03(-0.31%)
Sep 28, 2016 9.271 9.287 9.271 9.287 5,579 +0.01(+0.10%)
Sep 27, 2016 9.258 9.277 9.245 9.277 852 +0.03(+0.28%)
Sep 26, 2016 9.266 9.335 9.251 9.251 12,175 -0.04(-0.47%)
Sep 23, 2016 9.249 9.322 9.232 9.295 29,805 +0.01(+0.05%)
Sep 22, 2016 9.239 9.316 9.213 9.290 16,899 +0.07(+0.77%)
Sep 21, 2016 9.329 9.329 9.168 9.219 18,389 -0.12(-1.24%)
Sep 20, 2016 9.374 9.374 9.335 9.335 12,247 -0.02(-0.21%)
Sep 19, 2016 9.322 9.354 9.322 9.354 26,700 +0.01(+0.14%)
Sep 16, 2016 9.322 9.348 9.322 9.341 5,896 -0.01(-0.14%)
Sep 15, 2016 9.361 9.361 9.296 9.354 5,265 +0.02(+0.21%)
Sep 14, 2016 9.219 9.348 9.194 9.335 18,928 +0.08(+0.90%)
Sep 13, 2016 9.271 9.284 9.222 9.251 14,588 -0.05(-0.55%)
Sep 12, 2016 9.264 9.316 9.264 9.303 9,940 -0.02(-0.21%)
Sep 09, 2016 9.316 9.374 9.316 9.322 18,968 -0.03(-0.28%)
Sep 08, 2016 9.367 9.374 9.341 9.348 5,599 +0.01(+0.07%)
Sep 07, 2016 9.301 9.368 9.301 9.341 6,472 -0.01(-0.14%)
Sep 06, 2016 9.374 9.380 9.354 9.354 37,818 -0.01(-0.07%)
Sep 02, 2016 9.367 9.361 9.361 9.361 4,355 +0.04(+0.41%)
Sep 01, 2016 9.357 9.357 9.322 9.322 5,615 -0.00(-0.05%)
Aug 31, 2016 9.300 9.332 9.300 9.327 2,109 +0.02(+0.24%)
Aug 30, 2016 9.319 9.325 9.288 9.305 15,541 -0.03(-0.36%)
Aug 29, 2016 9.261 9.338 9.261 9.338 8,101 +0.04(+0.38%)
Aug 26, 2016 9.303 9.303 9.303 9.303 243 +0.02(+0.17%)
Aug 25, 2016 9.255 9.318 9.255 9.287 6,143 -0.04(-0.38%)
Aug 24, 2016 9.268 9.322 9.268 9.322 1,754 +0.02(+0.24%)
Aug 23, 2016 9.338 9.338 9.300 9.300 35,477 -0.03(-0.27%)
Aug 22, 2016 9.306 9.325 9.306 9.325 378 +0.03(+0.34%)
Aug 19, 2016 9.319 9.345 9.293 9.293 1,818 -0.04(-0.48%)
Aug 18, 2016 9.287 9.345 9.281 9.338 12,808 +0.07(+0.76%)
Aug 17, 2016 9.274 9.314 9.268 9.268 5,259 +0.00(+0.02%)
Aug 16, 2016 9.293 9.319 9.249 9.266 35,636 -0.07(-0.70%)
Aug 15, 2016 9.351 9.351 9.308 9.332 13,428 +0.01(+0.15%)
Aug 11, 2016 9.293 9.325 9.293 9.318 99 -0.03(-0.29%)
Aug 10, 2016 9.338 9.351 9.236 9.345 16,350 +0.03(+0.34%)
Aug 09, 2016 9.345 9.345 9.287 9.313 36,936 -0.01(-0.07%)
Aug 08, 2016 9.287 9.350 9.287 9.319 47,503 +0.01(+0.09%)
Aug 05, 2016 9.364 9.364 9.311 9.311 2,890 -0.06(-0.63%)
Aug 04, 2016 9.376 9.381 9.313 9.370 16,959 +0.02(+0.17%)
Aug 03, 2016 9.351 9.354 9.351 9.354 3,490 +0.04(+0.38%)
Aug 02, 2016 9.293 9.351 9.293 9.319 7,879 -0.01(-0.07%)
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.