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 (%)
Dec 30, 2005 5.916 5.972 5.908 5.946 42,170 +0.03(+0.57%)
Dec 29, 2005 5.882 5.938 5.867 5.912 133,938 +0.03(+0.51%)
Dec 28, 2005 5.863 5.901 5.852 5.882 94,685 +0.03(+0.58%)
Dec 27, 2005 5.848 5.976 5.848 5.848 116,964 +0.04(+0.71%)
Dec 23, 2005 5.882 5.915 5.799 5.806 137,386 -0.08(-1.28%)
Dec 22, 2005 5.916 5.950 5.882 5.882 94,950 -0.03(-0.57%)
Dec 21, 2005 6.033 6.033 5.912 5.916 251,963 -0.12(-2.00%)
Dec 20, 2005 6.036 6.108 6.036 6.036 86,728 -0.02(-0.25%)
Dec 19, 2005 6.070 6.074 6.044 6.051 94,154 -0.06(-1.05%)
Dec 16, 2005 6.112 6.127 6.108 6.116 53,840 +0.00(+0.06%)
Dec 15, 2005 6.070 6.138 6.070 6.112 78,771 +0.00(+0.06%)
Dec 14, 2005 6.100 6.153 6.100 6.108 88,319 +0.02(+0.25%)
Dec 13, 2005 6.089 6.146 6.070 6.093 63,388 +0.02(+0.25%)
Dec 12, 2005 6.112 6.112 6.078 6.078 52,779 -0.03(-0.55%)
Dec 09, 2005 6.093 6.112 6.093 6.112 49,331 +0.01(+0.19%)
Dec 08, 2005 6.127 6.127 6.100 6.100 23,605 -0.02(-0.25%)
Dec 07, 2005 6.165 6.165 6.100 6.116 92,298 -0.02(-0.31%)
Dec 06, 2005 6.112 6.142 6.112 6.134 39,518 +0.02(+0.37%)
Dec 05, 2005 6.131 6.131 6.093 6.112 61,532 -0.02(-0.31%)
Dec 02, 2005 6.127 6.153 6.127 6.131 50,127 +0.00(+0.06%)
Dec 01, 2005 6.146 6.146 6.127 6.127 20,422 -0.08(-1.22%)
Nov 30, 2005 6.165 6.202 6.165 6.202 35,274 +0.05(+0.73%)
Nov 29, 2005 6.183 6.183 6.134 6.157 43,231 -0.01(-0.12%)
Nov 28, 2005 6.134 6.172 6.134 6.165 27,318 +0.03(+0.49%)
Nov 25, 2005 6.138 6.161 6.134 6.134 17,504 -0.01(-0.18%)
Nov 23, 2005 6.134 6.183 6.127 6.146 42,170 +0.01(+0.18%)
Nov 22, 2005 6.134 6.202 6.131 6.134 71,610 -0.00(-0.06%)
Nov 21, 2005 6.240 6.240 6.138 6.138 44,557 -0.08(-1.21%)
Nov 18, 2005 6.244 6.259 6.165 6.214 28,644 -0.03(-0.42%)
Nov 17, 2005 6.210 6.240 6.165 6.240 24,135 +0.05(+0.85%)
Nov 16, 2005 6.127 6.187 6.089 6.187 70,549 +0.06(+0.92%)
Nov 15, 2005 6.240 6.251 6.127 6.131 43,762 -0.06(-1.03%)
Nov 14, 2005 6.248 6.278 6.195 6.195 27,318 -0.08(-1.32%)
Nov 11, 2005 6.221 6.278 6.221 6.278 12,465 +0.02(+0.36%)
Nov 10, 2005 6.259 6.259 6.195 6.255 31,561 +0.02(+0.36%)
Nov 09, 2005 6.285 6.285 6.183 6.232 73,997 -0.03(-0.42%)
Nov 08, 2005 6.221 6.289 6.183 6.259 44,292 +0.00(+0.00%)
Nov 07, 2005 6.225 6.266 6.221 6.259 41,640 +0.04(+0.67%)
Nov 04, 2005 6.165 6.221 6.165 6.217 31,031 +0.00(+0.00%)
Nov 03, 2005 6.221 6.225 6.165 6.217 76,650 +0.04(+0.61%)
Nov 02, 2005 6.172 6.297 6.157 6.180 35,805 +0.02(+0.24%)
Nov 01, 2005 6.165 6.232 6.153 6.165 41,905 -0.02(-0.30%)
Oct 31, 2005 6.221 6.255 6.157 6.183 31,827 -0.05(-0.79%)
Oct 28, 2005 6.266 6.266 6.202 6.232 35,009 -0.03(-0.42%)
Oct 27, 2005 6.214 6.278 6.153 6.259 56,492 +0.08(+1.22%)
Oct 26, 2005 6.323 6.338 6.183 6.183 140,834 -0.14(-2.15%)
Oct 25, 2005 6.259 6.319 6.259 6.319 62,593 +0.06(+0.96%)
Oct 24, 2005 6.221 6.278 6.221 6.259 42,170 +0.04(+0.67%)
Oct 21, 2005 6.172 6.221 6.172 6.217 24,135 +0.03(+0.55%)
Oct 20, 2005 6.214 6.214 6.172 6.183 33,153 -0.04(-0.61%)
Oct 19, 2005 6.221 6.229 6.183 6.221 19,096 +0.00(+0.00%)
Oct 18, 2005 6.161 6.255 6.149 6.221 81,954 +0.07(+1.16%)
Oct 17, 2005 6.146 6.149 6.085 6.149 25,726 +0.06(+1.05%)
Oct 14, 2005 6.146 6.146 6.051 6.085 87,524 -0.07(-1.16%)
Oct 13, 2005 6.146 6.161 6.108 6.157 40,844 +0.08(+1.24%)
Oct 12, 2005 6.165 6.165 6.055 6.082 35,805 -0.08(-1.35%)
Oct 11, 2005 6.146 6.165 6.127 6.165 62,593 +0.00(+0.00%)
Oct 10, 2005 6.134 6.165 6.131 6.165 36,601 +0.03(+0.49%)
Oct 07, 2005 6.172 6.180 6.127 6.134 54,901 -0.05(-0.79%)
Oct 06, 2005 6.165 6.183 6.165 6.183 7,426 +0.00(+0.00%)
Oct 05, 2005 6.183 6.240 6.183 6.183 64,714 +0.00(+0.00%)
Oct 04, 2005 6.202 6.232 6.127 6.183 83,280 -0.04(-0.67%)
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.