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 (%)
Dec 31, 2010 7.916 7.974 7.916 7.966 27,301 -0.02(-0.26%)
Dec 30, 2010 7.929 7.990 7.904 7.986 42,829 +0.06(+0.73%)
Dec 29, 2010 8.052 8.052 7.900 7.929 29,907 -0.09(-1.08%)
Dec 28, 2010 8.027 8.027 7.999 8.015 42,488 -0.01(-0.15%)
Dec 27, 2010 7.934 8.027 7.894 8.027 76,977 +0.09(+1.17%)
Dec 23, 2010 7.958 7.958 7.898 7.934 37,644 +0.02(+0.20%)
Dec 22, 2010 7.914 7.930 7.877 7.918 74,900 +0.04(+0.57%)
Dec 21, 2010 7.885 7.886 7.845 7.873 67,322 +0.04(+0.47%)
Dec 20, 2010 7.715 7.837 7.703 7.837 48,276 +0.12(+1.57%)
Dec 17, 2010 7.675 7.719 7.610 7.715 44,261 +0.04(+0.53%)
Dec 16, 2010 7.578 7.695 7.568 7.675 52,908 +0.09(+1.17%)
Dec 15, 2010 7.582 7.594 7.553 7.586 73,584 +0.01(+0.11%)
Dec 14, 2010 7.582 7.606 7.525 7.578 102,752 -0.00(-0.05%)
Dec 13, 2010 7.553 7.598 7.553 7.582 83,713 +0.02(+0.27%)
Dec 10, 2010 7.525 7.610 7.525 7.561 63,727 -0.01(-0.16%)
Dec 09, 2010 7.651 7.679 7.514 7.574 154,905 -0.08(-1.06%)
Dec 08, 2010 7.748 7.748 7.651 7.655 110,011 -0.06(-0.84%)
Dec 07, 2010 7.695 7.736 7.675 7.719 120,497 +0.00(+0.00%)
Dec 06, 2010 7.768 7.788 7.680 7.719 148,139 -0.10(-1.29%)
Dec 03, 2010 7.865 7.934 7.780 7.821 108,105 -0.13(-1.68%)
Dec 02, 2010 7.938 7.954 7.821 7.954 105,557 -0.01(-0.15%)
Dec 01, 2010 7.958 7.966 7.865 7.966 72,680 +0.03(+0.36%)
Nov 30, 2010 7.862 7.950 7.846 7.938 97,390 +0.08(+1.02%)
Nov 29, 2010 7.814 7.918 7.813 7.858 39,094 +0.01(+0.10%)
Nov 26, 2010 7.761 7.850 7.753 7.850 15,993 +0.08(+0.98%)
Nov 24, 2010 7.769 7.773 7.773 7.773 49,501 -0.04(-0.56%)
Nov 23, 2010 7.773 7.822 7.705 7.818 44,182 +0.04(+0.52%)
Nov 22, 2010 7.898 7.898 7.777 7.777 98,311 -0.14(-1.83%)
Nov 19, 2010 7.914 7.922 7.874 7.922 72,161 +0.09(+1.13%)
Nov 18, 2010 7.713 7.870 7.693 7.834 114,922 +0.12(+1.51%)
Nov 17, 2010 7.577 7.729 7.568 7.717 144,457 +0.18(+2.34%)
Nov 16, 2010 7.496 7.605 7.468 7.541 184,684 +0.01(+0.11%)
Nov 15, 2010 7.641 7.641 7.376 7.532 529,718 -0.14(-1.78%)
Nov 12, 2010 7.962 7.962 7.650 7.669 323,187 -0.32(-3.97%)
Nov 11, 2010 7.970 7.990 7.914 7.986 56,631 -0.05(-0.60%)
Nov 10, 2010 7.938 8.034 7.917 8.034 80,179 +0.08(+1.06%)
Nov 09, 2010 7.966 8.030 7.934 7.950 63,553 -0.04(-0.55%)
Nov 08, 2010 8.059 8.059 7.982 7.994 221,483 -0.09(-1.09%)
Nov 05, 2010 8.059 8.123 8.034 8.083 291,813 +0.02(+0.25%)
Nov 04, 2010 8.127 8.135 8.055 8.063 208,061 -0.03(-0.40%)
Nov 03, 2010 8.183 8.183 8.030 8.095 115,709 +0.05(+0.62%)
Nov 02, 2010 8.280 8.280 8.014 8.045 388,750 -0.24(-2.93%)
Nov 01, 2010 8.235 8.344 8.235 8.288 182,125 +0.04(+0.44%)
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%)
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.