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 30, 2016 9.184 9.184 9.184 0 +0.04(+0.43%)
Dec 29, 2016 9.132 9.171 9.132 9.145 15,186 +0.02(+0.21%)
Dec 28, 2016 9.197 9.197 9.122 9.126 5,828 -0.08(-0.88%)
Dec 27, 2016 9.171 9.243 9.119 9.207 14,621 +0.04(+0.46%)
Dec 23, 2016 9.165 9.165 9.165 0 -0.01(-0.07%)
Dec 22, 2016 9.204 9.204 9.126 9.171 12,251 -0.02(-0.21%)
Dec 21, 2016 9.098 9.191 9.047 9.191 12,656 +0.06(+0.63%)
Dec 20, 2016 9.119 9.165 9.103 9.134 34,539 +0.01(+0.11%)
Dec 19, 2016 9.100 9.139 9.100 9.124 14,046 +0.02(+0.20%)
Dec 16, 2016 9.119 9.119 9.096 9.106 6,231 +0.01(+0.07%)
Dec 15, 2016 9.119 9.119 9.080 9.100 11,952 +0.03(+0.35%)
Dec 14, 2016 9.148 9.152 9.068 9.068 5,903 -0.09(-0.99%)
Dec 13, 2016 9.171 9.178 9.151 9.158 22,907 -0.00(-0.04%)
Dec 12, 2016 9.178 9.178 9.158 9.162 3,480 +0.00(+0.04%)
Dec 09, 2016 9.158 9.176 9.119 9.158 5,205 -0.01(-0.07%)
Dec 08, 2016 9.182 9.184 9.145 9.165 3,588 +0.02(+0.21%)
Dec 07, 2016 9.230 9.230 9.145 9.145 16,309 -0.09(-0.99%)
Dec 06, 2016 9.263 9.263 9.126 9.236 3,318 +0.05(+0.50%)
Dec 05, 2016 9.249 9.249 9.171 9.191 55,977 +0.01(+0.05%)
Dec 02, 2016 9.249 9.249 9.171 9.186 3,706 -0.01(-0.08%)
Dec 01, 2016 9.215 9.256 9.193 9.193 3,858 +0.06(+0.65%)
Nov 30, 2016 9.141 9.148 9.133 9.134 2,555 -0.00(-0.01%)
Nov 29, 2016 9.090 9.148 9.067 9.135 12,533 -0.01(-0.07%)
Nov 28, 2016 9.090 9.142 9.090 9.142 12,101 +0.05(+0.50%)
Nov 25, 2016 9.045 9.096 9.045 9.096 15,689 +0.04(+0.43%)
Nov 23, 2016 9.058 9.058 9.058 0 +0.05(+0.58%)
Nov 22, 2016 8.908 9.051 8.908 9.006 43,435 +0.03(+0.36%)
Nov 21, 2016 8.908 8.973 8.908 8.973 17,798 +0.05(+0.55%)
Nov 18, 2016 8.928 8.928 8.908 8.925 3,198 +0.00(+0.04%)
Nov 17, 2016 8.915 8.934 8.908 8.921 10,076 +0.01(+0.14%)
Nov 16, 2016 8.908 8.967 8.908 8.908 47,100 -0.05(-0.58%)
Nov 15, 2016 8.921 8.960 8.902 8.960 21,173 +0.04(+0.44%)
Nov 14, 2016 8.921 8.921 8.882 8.921 13,086 +0.00(+0.02%)
Nov 11, 2016 8.999 8.999 8.920 8.920 4,340 +0.01(+0.13%)
Nov 10, 2016 8.889 8.921 8.889 8.908 3,685 +0.02(+0.22%)
Nov 09, 2016 8.999 8.999 8.869 8.889 8,513 -0.10(-1.15%)
Nov 08, 2016 8.999 8.999 8.993 8.993 1,388 -0.01(-0.07%)
Nov 07, 2016 8.986 9.025 8.986 8.999 1,379 -0.00(-0.01%)
Nov 04, 2016 9.045 9.049 8.993 9.000 4,082 -0.03(-0.35%)
Nov 03, 2016 9.038 9.038 9.032 9.032 3,974 -0.01(-0.14%)
Nov 02, 2016 9.045 9.055 9.045 9.045 9,703 -0.02(-0.20%)
Nov 01, 2016 9.058 9.063 9.058 9.063 1,254 +0.02(+0.24%)
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%)
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.