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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM 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, 2013 8.297 8.335 8.335 8.335 11,947 +0.01(+0.09%)
Dec 30, 2013 8.276 8.351 8.276 8.327 56,543 +0.01(+0.10%)
Dec 27, 2013 8.308 8.324 8.303 8.319 72,008 +0.01(+0.16%)
Dec 26, 2013 8.231 8.316 8.231 8.305 34,698 +0.05(+0.61%)
Dec 24, 2013 8.188 8.284 8.188 8.255 40,624 +0.03(+0.32%)
Dec 23, 2013 8.130 8.241 8.130 8.229 75,254 +0.06(+0.76%)
Dec 20, 2013 8.044 8.167 8.044 8.167 44,631 +0.07(+0.86%)
Dec 19, 2013 8.060 8.119 8.060 8.098 21,183 +0.02(+0.20%)
Dec 18, 2013 8.084 8.092 8.060 8.082 27,814 -0.01(-0.13%)
Dec 17, 2013 8.103 8.130 8.034 8.092 77,396 -0.05(-0.59%)
Dec 16, 2013 8.060 8.146 8.056 8.140 40,137 +0.04(+0.46%)
Dec 13, 2013 8.114 8.130 8.071 8.103 43,858 -0.00(-0.06%)
Dec 12, 2013 8.087 8.130 8.087 8.108 17,554 +0.02(+0.26%)
Dec 11, 2013 8.177 8.178 8.087 8.087 38,893 -0.06(-0.72%)
Dec 10, 2013 8.231 8.231 8.140 8.146 23,401 -0.05(-0.59%)
Dec 09, 2013 8.220 8.224 8.180 8.194 37,928 -0.06(-0.77%)
Dec 06, 2013 8.204 8.270 8.204 8.257 46,439 +0.04(+0.52%)
Dec 05, 2013 8.337 8.337 8.209 8.215 55,624 -0.11(-1.28%)
Dec 04, 2013 8.369 8.369 8.300 8.321 25,748 -0.05(-0.64%)
Dec 03, 2013 8.332 8.385 8.311 8.375 17,304 +0.03(+0.38%)
Dec 02, 2013 8.289 8.401 8.289 8.343 35,516 +0.02(+0.19%)
Nov 29, 2013 8.361 8.361 8.319 8.327 2,264 +0.01(+0.10%)
Nov 27, 2013 8.404 8.404 8.292 8.319 25,133 -0.01(-0.06%)
Nov 26, 2013 8.419 8.451 8.298 8.324 35,132 -0.01(-0.13%)
Nov 25, 2013 8.435 8.435 8.335 8.335 81,825 -0.08(-1.01%)
Nov 22, 2013 8.396 8.435 8.396 8.419 11,289 +0.00(+0.00%)
Nov 21, 2013 8.435 8.459 8.419 8.419 24,831 -0.04(-0.44%)
Nov 20, 2013 8.446 8.478 8.435 8.457 179,154 +0.02(+0.19%)
Nov 19, 2013 8.478 8.478 8.430 8.441 19,760 -0.04(-0.44%)
Nov 18, 2013 8.425 8.478 8.425 8.478 37,906 +0.03(+0.31%)
Nov 15, 2013 8.446 8.472 8.340 8.451 11,072 +0.01(+0.06%)
Nov 14, 2013 8.420 8.446 8.404 8.446 7,077 +0.02(+0.25%)
Nov 12, 2013 8.398 8.451 8.398 8.425 63,824 +0.03(+0.32%)
Nov 11, 2013 8.343 8.446 8.343 8.398 34,290 -0.01(-0.13%)
Nov 08, 2013 8.425 8.427 8.388 8.409 28,115 -0.04(-0.43%)
Nov 07, 2013 8.441 8.472 8.435 8.446 22,200 +0.01(+0.06%)
Nov 06, 2013 8.430 8.478 8.430 8.441 25,178 +0.01(+0.13%)
Nov 05, 2013 8.478 8.488 8.430 8.430 34,581 -0.02(-0.25%)
Nov 04, 2013 8.388 8.467 8.345 8.451 50,692 +0.03(+0.30%)
Nov 01, 2013 8.377 8.435 8.351 8.426 113,338 +0.11(+1.27%)
Oct 31, 2013 8.290 8.321 8.258 8.320 25,149 +0.02(+0.20%)
Oct 30, 2013 8.316 8.332 8.296 8.304 4,387 -0.01(-0.14%)
Oct 29, 2013 8.330 8.337 8.295 8.316 12,254 -0.00(-0.00%)
Oct 28, 2013 8.248 8.332 8.248 8.316 17,385 +0.07(+0.83%)
Oct 25, 2013 8.295 8.320 8.200 8.248 101,156 -0.01(-0.07%)
Oct 24, 2013 8.242 8.296 8.221 8.253 49,743 +0.00(+0.00%)
Oct 23, 2013 8.242 8.300 8.227 8.253 54,902 +0.03(+0.38%)
Oct 22, 2013 8.142 8.258 8.142 8.221 36,878 +0.08(+0.97%)
Oct 21, 2013 8.116 8.184 8.116 8.142 41,007 +0.03(+0.32%)
Oct 18, 2013 8.116 8.137 8.105 8.116 54,335 +0.00(+0.00%)
Oct 17, 2013 8.116 8.116 8.100 8.116 22,462 +0.01(+0.13%)
Oct 16, 2013 8.111 8.132 8.058 8.105 22,172 +0.01(+0.07%)
Oct 15, 2013 8.137 8.176 7.937 8.100 184,262 -0.09(-1.16%)
Oct 14, 2013 8.190 8.205 8.184 8.195 19,516 +0.04(+0.45%)
Oct 11, 2013 8.174 8.184 8.147 8.158 12,144 -0.02(-0.19%)
Oct 10, 2013 8.132 8.211 8.132 8.174 66,026 +0.03(+0.32%)
Oct 09, 2013 8.174 8.174 8.132 8.147 30,254 +0.01(+0.06%)
Oct 08, 2013 8.142 8.153 8.142 8.142 6,459 -0.02(-0.26%)
Oct 07, 2013 8.132 8.221 8.132 8.163 20,635 -0.02(-0.26%)
Oct 04, 2013 8.153 8.184 8.153 8.184 8,795 +0.02(+0.19%)
Oct 03, 2013 8.190 8.190 8.147 8.169 13,100 -0.02(-0.26%)
Oct 02, 2013 8.147 8.221 8.147 8.190 18,942 -0.07(-0.89%)
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.