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 (%)
Mar 31, 2006 5.990 5.990 5.976 5.976 6,677 -0.01(-0.25%)
Mar 30, 2006 5.983 5.998 5.979 5.990 13,087 +0.00(+0.00%)
Mar 29, 2006 5.990 5.990 5.979 5.990 31,249 +0.00(+0.00%)
Mar 28, 2006 6.005 6.020 5.987 5.990 49,945 -0.00(-0.06%)
Mar 27, 2006 6.020 6.020 5.990 5.994 42,734 -0.03(-0.56%)
Mar 24, 2006 6.002 6.032 5.998 6.028 50,747 -0.01(-0.12%)
Mar 23, 2006 5.990 6.035 5.983 6.035 53,685 +0.03(+0.44%)
Mar 22, 2006 5.990 6.047 5.990 6.009 29,112 +0.02(+0.31%)
Mar 21, 2006 6.047 6.047 5.990 5.990 48,610 -0.02(-0.31%)
Mar 20, 2006 6.009 6.047 6.009 6.009 34,187 +0.02(+0.31%)
Mar 17, 2006 6.028 6.047 5.990 5.991 26,441 -0.04(-0.62%)
Mar 16, 2006 6.043 6.043 6.028 6.028 12,286 +0.01(+0.12%)
Mar 15, 2006 6.043 6.043 6.009 6.020 29,914 -0.01(-0.12%)
Mar 14, 2006 5.990 6.028 5.990 6.028 25,106 +0.04(+0.62%)
Mar 13, 2006 5.998 5.998 5.990 5.990 16,559 -0.00(-0.06%)
Mar 10, 2006 6.002 6.002 5.994 5.994 17,627 -0.01(-0.12%)
Mar 09, 2006 6.002 6.009 6.002 6.002 54,219 -0.01(-0.12%)
Mar 08, 2006 6.009 6.028 5.998 6.009 32,050 +0.00(+0.00%)
Mar 07, 2006 6.009 6.020 6.009 6.009 37,659 -0.02(-0.31%)
Mar 06, 2006 5.998 6.028 5.998 6.028 92,680 +0.02(+0.31%)
Mar 03, 2006 6.047 6.047 6.009 6.009 92,146 -0.04(-0.62%)
Mar 02, 2006 6.062 6.062 6.043 6.047 20,298 -0.01(-0.12%)
Mar 01, 2006 6.028 6.058 6.028 6.054 13,087 -0.02(-0.37%)
Feb 28, 2006 6.047 6.095 6.039 6.077 52,616 +0.03(+0.50%)
Feb 27, 2006 6.028 6.095 6.028 6.047 49,144 +0.01(+0.19%)
Feb 24, 2006 6.032 6.035 6.009 6.035 60,896 +0.00(+0.06%)
Feb 23, 2006 6.028 6.062 6.028 6.032 78,257 +0.00(+0.06%)
Feb 22, 2006 6.028 6.058 6.028 6.028 90,276 -0.01(-0.25%)
Feb 21, 2006 6.009 6.043 6.009 6.043 78,524 +0.01(+0.25%)
Feb 17, 2006 6.035 6.035 6.013 6.028 61,163 +0.01(+0.12%)
Feb 16, 2006 6.062 6.062 6.020 6.020 40,063 -0.04(-0.68%)
Feb 15, 2006 6.032 6.062 6.028 6.062 47,274 +0.03(+0.56%)
Feb 14, 2006 6.032 6.047 6.028 6.028 11,751 -0.01(-0.25%)
Feb 13, 2006 6.039 6.050 6.028 6.043 55,821 +0.00(+0.06%)
Feb 10, 2006 6.035 6.050 6.035 6.039 8,813 -0.00(-0.06%)
Feb 09, 2006 6.054 6.054 6.028 6.043 51,548 -0.00(-0.06%)
Feb 08, 2006 6.009 6.050 6.009 6.047 122,594 +0.02(+0.31%)
Feb 07, 2006 6.032 6.032 6.028 6.028 27,243 -0.01(-0.19%)
Feb 06, 2006 6.047 6.062 6.039 6.039 18,162 -0.01(-0.19%)
Feb 03, 2006 6.047 6.065 6.047 6.050 73,983 +0.00(+0.06%)
Feb 02, 2006 6.062 6.080 6.047 6.047 24,839 -0.05(-0.86%)
Feb 01, 2006 6.092 6.099 6.080 6.099 38,995 +0.01(+0.12%)
Jan 31, 2006 6.084 6.092 6.080 6.092 30,448 +0.01(+0.12%)
Jan 30, 2006 6.084 6.088 6.050 6.084 40,330 +0.01(+0.12%)
Jan 27, 2006 6.092 6.107 6.073 6.077 100,693 +0.02(+0.37%)
Jan 26, 2006 5.998 6.065 5.998 6.054 102,028 +0.03(+0.56%)
Jan 25, 2006 6.020 6.032 6.020 6.020 24,839 -0.01(-0.12%)
Jan 24, 2006 6.013 6.032 6.013 6.028 29,647 -0.02(-0.31%)
Jan 23, 2006 6.035 6.065 6.035 6.047 24,839 +0.01(+0.19%)
Jan 20, 2006 6.058 6.073 6.035 6.035 155,980 -0.04(-0.68%)
Jan 19, 2006 6.058 6.077 6.039 6.077 20,565 +0.04(+0.62%)
Jan 18, 2006 6.028 6.084 6.028 6.039 47,542 -0.00(-0.06%)
Jan 17, 2006 6.047 6.050 6.043 6.043 40,063 +0.01(+0.12%)
Jan 13, 2006 6.005 6.035 5.994 6.035 40,864 +0.03(+0.44%)
Jan 12, 2006 5.987 6.028 5.987 6.009 13,354 +0.02(+0.31%)
Jan 11, 2006 5.990 6.009 5.987 5.990 13,888 +0.04(+0.63%)
Jan 10, 2006 5.990 6.005 5.923 5.953 22,168 -0.02(-0.31%)
Jan 09, 2006 5.953 6.009 5.934 5.972 32,050 -0.01(-0.13%)
Jan 06, 2006 5.953 5.983 5.934 5.979 42,200 +0.01(+0.19%)
Jan 05, 2006 5.934 5.979 5.934 5.968 27,510 +0.04(+0.69%)
Jan 04, 2006 5.919 5.964 5.919 5.927 22,168 -0.03(-0.44%)
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.