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 29, 2006 6.263 6.274 6.244 6.274 25,461 +0.02(+0.36%)
Dec 28, 2006 6.244 6.259 6.244 6.251 76,119 +0.02(+0.24%)
Dec 27, 2006 6.225 6.236 6.217 6.236 97,337 +0.02(+0.24%)
Dec 26, 2006 6.210 6.236 6.210 6.221 203,162 +0.01(+0.12%)
Dec 22, 2006 6.214 6.217 6.202 6.214 48,005 -0.00(-0.06%)
Dec 21, 2006 6.183 6.217 6.183 6.217 18,035 +0.02(+0.37%)
Dec 20, 2006 6.183 6.202 6.176 6.195 60,736 -0.01(-0.18%)
Dec 19, 2006 6.199 6.210 6.172 6.206 54,371 +0.01(+0.12%)
Dec 18, 2006 6.202 6.221 6.187 6.199 22,013 +0.00(+0.06%)
Dec 15, 2006 6.221 6.221 6.168 6.195 26,522 -0.03(-0.42%)
Dec 14, 2006 6.221 6.225 6.183 6.221 55,962 +0.00(+0.06%)
Dec 13, 2006 6.214 6.221 6.199 6.217 67,897 +0.01(+0.12%)
Dec 12, 2006 6.214 6.217 6.202 6.210 79,037 +0.01(+0.12%)
Dec 11, 2006 6.240 6.240 6.187 6.202 40,314 -0.01(-0.18%)
Dec 08, 2006 6.210 6.229 6.206 6.214 24,135 -0.00(-0.06%)
Dec 07, 2006 6.210 6.221 6.202 6.217 45,883 +0.00(+0.06%)
Dec 06, 2006 6.236 6.236 6.210 6.214 106,885 -0.01(-0.12%)
Dec 05, 2006 6.127 6.221 6.127 6.221 111,659 +0.05(+0.73%)
Dec 04, 2006 6.172 6.176 6.146 6.176 52,514 +0.00(+0.06%)
Dec 01, 2006 6.176 6.180 6.149 6.172 35,009 -0.01(-0.12%)
Nov 30, 2006 6.187 6.202 6.172 6.180 113,781 +0.01(+0.12%)
Nov 29, 2006 6.183 6.183 6.168 6.172 9,813 -0.00(-0.06%)
Nov 28, 2006 6.157 6.180 6.146 6.176 16,178 +0.00(+0.00%)
Nov 27, 2006 6.172 6.176 6.161 6.176 29,705 -0.01(-0.18%)
Nov 24, 2006 6.149 6.187 6.149 6.187 7,426 +0.02(+0.31%)
Nov 22, 2006 6.165 6.176 6.146 6.168 15,913 +0.01(+0.18%)
Nov 21, 2006 6.168 6.180 6.138 6.157 51,453 -0.03(-0.43%)
Nov 20, 2006 6.206 6.206 6.168 6.183 14,587 -0.01(-0.18%)
Nov 17, 2006 6.176 6.202 6.176 6.195 7,956 +0.03(+0.49%)
Nov 16, 2006 6.161 6.176 6.146 6.165 40,844 -0.01(-0.12%)
Nov 15, 2006 6.221 6.221 6.074 6.172 99,194 -0.02(-0.24%)
Nov 14, 2006 6.199 6.217 6.168 6.187 18,565 -0.03(-0.55%)
Nov 13, 2006 6.217 6.232 6.206 6.221 54,105 +0.01(+0.12%)
Nov 10, 2006 6.202 6.214 6.202 6.214 9,813 +0.00(+0.00%)
Nov 09, 2006 6.202 6.214 6.191 6.214 34,479 +0.01(+0.18%)
Nov 08, 2006 6.191 6.202 6.183 6.202 13,791 +0.01(+0.18%)
Nov 07, 2006 6.191 6.195 6.183 6.191 26,787 -0.00(-0.06%)
Nov 06, 2006 6.180 6.195 6.180 6.195 1,856 -0.00(-0.06%)
Nov 03, 2006 6.202 6.206 6.195 6.199 10,609 -0.01(-0.18%)
Nov 02, 2006 6.217 6.217 6.191 6.210 8,221 +0.00(+0.00%)
Nov 01, 2006 6.214 6.240 6.206 6.210 36,070 -0.04(-0.66%)
Oct 31, 2006 6.251 6.251 6.229 6.251 51,453 -0.00(-0.06%)
Oct 30, 2006 6.266 6.266 6.236 6.255 25,461 -0.03(-0.54%)
Oct 27, 2006 6.278 6.289 6.240 6.289 28,379 +0.00(+0.06%)
Oct 26, 2006 6.289 6.289 6.251 6.285 25,992 -0.02(-0.36%)
Oct 25, 2006 6.285 6.312 6.263 6.308 29,439 +0.00(+0.00%)
Oct 24, 2006 6.244 6.319 6.206 6.308 114,312 +0.04(+0.66%)
Oct 23, 2006 6.270 6.270 6.232 6.266 9,548 +0.00(+0.06%)
Oct 20, 2006 6.263 6.263 6.263 6.263 1,856 +0.01(+0.12%)
Oct 19, 2006 6.263 6.266 6.244 6.255 26,257 -0.00(-0.06%)
Oct 18, 2006 6.259 6.259 6.221 6.259 20,952 +0.01(+0.18%)
Oct 17, 2006 6.232 6.248 6.221 6.248 29,174 +0.02(+0.24%)
Oct 16, 2006 6.221 6.251 6.221 6.232 21,748 +0.03(+0.49%)
Oct 13, 2006 6.236 6.240 6.202 6.202 12,730 -0.02(-0.24%)
Oct 12, 2006 6.187 6.232 6.187 6.217 16,178 +0.02(+0.24%)
Oct 11, 2006 6.191 6.217 6.168 6.202 20,157 +0.02(+0.24%)
Oct 10, 2006 6.195 6.210 6.187 6.187 15,913 +0.00(+0.00%)
Oct 09, 2006 6.199 6.206 6.183 6.187 35,274 -0.01(-0.12%)
Oct 06, 2006 6.191 6.199 6.191 6.195 10,874 +0.00(+0.00%)
Oct 05, 2006 6.191 6.214 6.191 6.195 33,418 -0.01(-0.12%)
Oct 04, 2006 6.214 6.214 6.176 6.202 28,379 +0.00(+0.06%)
Oct 03, 2006 6.202 6.202 6.187 6.199 28,113 +0.02(+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.