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 (%)
Mar 30, 2007 6.225 6.229 6.165 6.210 44,557 -0.00(-0.06%)
Mar 29, 2007 6.217 6.229 6.183 6.214 35,274 +0.00(+0.06%)
Mar 28, 2007 6.202 6.217 6.187 6.210 34,479 -0.01(-0.18%)
Mar 27, 2007 6.244 6.270 6.206 6.221 71,345 -0.03(-0.48%)
Mar 26, 2007 6.236 6.255 6.214 6.251 31,296 +0.00(+0.00%)
Mar 23, 2007 6.217 6.251 6.214 6.251 113,516 +0.05(+0.73%)
Mar 22, 2007 6.172 6.221 6.172 6.206 27,583 +0.03(+0.43%)
Mar 21, 2007 6.172 6.214 6.161 6.180 36,335 +0.02(+0.31%)
Mar 20, 2007 6.191 6.214 6.134 6.161 31,561 -0.02(-0.37%)
Mar 19, 2007 6.214 6.221 6.176 6.183 30,500 -0.02(-0.24%)
Mar 16, 2007 6.206 6.217 6.168 6.199 42,701 +0.00(+0.00%)
Mar 15, 2007 6.225 6.229 6.116 6.199 64,980 -0.01(-0.12%)
Mar 14, 2007 6.221 6.232 6.183 6.206 7,956 +0.01(+0.12%)
Mar 13, 2007 6.191 6.244 6.168 6.199 50,923 +0.01(+0.12%)
Mar 12, 2007 6.183 6.210 6.183 6.191 85,932 +0.02(+0.31%)
Mar 09, 2007 6.214 6.217 6.153 6.172 40,049 -0.04(-0.67%)
Mar 08, 2007 6.221 6.221 6.153 6.214 40,314 +0.00(+0.06%)
Mar 07, 2007 6.214 6.236 6.187 6.210 37,131 -0.00(-0.06%)
Mar 06, 2007 6.183 6.214 6.127 6.214 49,597 +0.03(+0.49%)
Mar 05, 2007 6.240 6.240 6.131 6.183 151,443 -0.08(-1.20%)
Mar 02, 2007 6.274 6.278 6.259 6.259 3,978 +0.00(+0.00%)
Mar 01, 2007 6.263 6.278 6.221 6.259 13,261 -0.05(-0.78%)
Feb 28, 2007 6.308 6.315 6.236 6.308 40,049 +0.01(+0.18%)
Feb 27, 2007 6.221 6.297 6.187 6.297 129,164 +0.01(+0.12%)
Feb 26, 2007 6.297 6.312 6.270 6.289 11,935 +0.00(+0.00%)
Feb 23, 2007 6.304 6.315 6.270 6.289 93,359 -0.01(-0.18%)
Feb 22, 2007 6.312 6.312 6.281 6.300 38,988 -0.00(-0.06%)
Feb 21, 2007 6.312 6.319 6.281 6.304 63,919 -0.04(-0.59%)
Feb 20, 2007 6.289 6.346 6.289 6.342 32,092 +0.00(+0.00%)
Feb 16, 2007 6.334 6.361 6.330 6.342 20,952 +0.00(+0.00%)
Feb 15, 2007 6.353 6.379 6.342 6.342 20,422 +0.01(+0.12%)
Feb 14, 2007 6.323 6.334 6.304 6.334 17,504 +0.00(+0.06%)
Feb 13, 2007 6.312 6.330 6.274 6.330 105,294 +0.01(+0.18%)
Feb 12, 2007 6.346 6.349 6.293 6.319 28,644 -0.01(-0.18%)
Feb 09, 2007 6.353 6.357 6.304 6.330 10,343 -0.01(-0.12%)
Feb 08, 2007 6.319 6.338 6.300 6.338 25,196 -0.00(-0.06%)
Feb 07, 2007 6.353 6.361 6.338 6.342 19,626 -0.00(-0.06%)
Feb 06, 2007 6.315 6.346 6.300 6.346 23,605 +0.01(+0.18%)
Feb 05, 2007 6.330 6.334 6.327 6.334 21,218 +0.00(+0.06%)
Feb 02, 2007 6.327 6.330 6.312 6.330 18,830 +0.02(+0.36%)
Feb 01, 2007 6.289 6.315 6.289 6.308 22,809 -0.00(-0.06%)
Jan 31, 2007 6.308 6.315 6.300 6.312 13,791 +0.00(+0.00%)
Jan 30, 2007 6.312 6.315 6.304 6.312 39,518 +0.00(+0.06%)
Jan 29, 2007 6.304 6.312 6.300 6.308 84,872 +0.00(+0.06%)
Jan 26, 2007 6.300 6.312 6.293 6.304 50,127 -0.00(-0.06%)
Jan 25, 2007 6.304 6.312 6.255 6.308 148,260 +0.00(+0.06%)
Jan 24, 2007 6.297 6.312 6.293 6.304 61,001 +0.02(+0.24%)
Jan 23, 2007 6.308 6.308 6.289 6.289 64,980 -0.01(-0.12%)
Jan 22, 2007 6.300 6.300 6.289 6.297 10,874 +0.01(+0.18%)
Jan 19, 2007 6.289 6.289 6.266 6.285 8,221 +0.01(+0.18%)
Jan 18, 2007 6.281 6.281 6.259 6.274 71,610 +0.00(+0.00%)
Jan 17, 2007 6.278 6.300 6.259 6.274 40,579 -0.02(-0.24%)
Jan 16, 2007 6.289 6.293 6.274 6.289 33,153 +0.02(+0.24%)
Jan 12, 2007 6.270 6.293 6.236 6.274 35,805 -0.01(-0.18%)
Jan 11, 2007 6.285 6.285 6.259 6.285 20,952 +0.00(+0.00%)
Jan 10, 2007 6.297 6.297 6.244 6.285 12,200 +0.01(+0.18%)
Jan 09, 2007 6.270 6.285 6.248 6.274 13,526 -0.00(-0.06%)
Jan 08, 2007 6.266 6.278 6.266 6.278 2,121 +0.00(+0.06%)
Jan 05, 2007 6.259 6.274 6.251 6.274 12,200 +0.03(+0.48%)
Jan 04, 2007 6.240 6.266 6.229 6.244 13,261 -0.01(-0.12%)
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.