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 30, 2012 9.056 9.107 9.056 9.079 26,823 +0.05(+0.56%)
Mar 29, 2012 8.991 9.107 8.977 9.028 99,278 +0.04(+0.41%)
Mar 28, 2012 8.999 9.009 8.940 8.991 108,402 -0.01(-0.10%)
Mar 27, 2012 8.982 9.014 8.940 9.000 104,594 +0.05(+0.52%)
Mar 26, 2012 8.954 9.023 8.908 8.954 52,637 +0.02(+0.26%)
Mar 23, 2012 8.898 8.991 8.898 8.931 64,826 +0.05(+0.52%)
Mar 22, 2012 8.824 8.963 8.824 8.884 56,979 -0.03(-0.31%)
Mar 21, 2012 8.986 9.028 8.803 8.912 176,007 -0.08(-0.88%)
Mar 20, 2012 9.032 9.032 8.977 8.991 31,251 -0.01(-0.15%)
Mar 19, 2012 9.009 9.019 8.982 9.005 17,383 -0.03(-0.36%)
Mar 16, 2012 8.945 9.037 8.945 9.037 14,695 +0.09(+1.03%)
Mar 15, 2012 9.019 9.019 8.945 8.945 22,207 -0.04(-0.41%)
Mar 14, 2012 9.023 9.023 8.945 8.982 43,388 -0.03(-0.31%)
Mar 13, 2012 9.032 9.032 9.009 9.009 16,763 -0.03(-0.31%)
Mar 12, 2012 9.023 9.069 9.005 9.037 29,358 +0.03(+0.31%)
Mar 09, 2012 9.028 9.042 8.986 9.009 22,488 -0.03(-0.36%)
Mar 08, 2012 8.945 9.051 8.945 9.042 70,043 +0.10(+1.14%)
Mar 07, 2012 9.014 9.051 8.908 8.940 79,372 -0.01(-0.10%)
Mar 06, 2012 8.949 9.023 8.921 8.949 45,300 -0.07(-0.82%)
Mar 05, 2012 9.111 9.111 9.023 9.023 48,929 -0.10(-1.12%)
Mar 02, 2012 9.153 9.153 9.088 9.125 8,283 -0.02(-0.20%)
Mar 01, 2012 9.130 9.144 9.102 9.144 23,300 +0.06(+0.61%)
Feb 29, 2012 9.056 9.093 9.055 9.088 23,211 +0.04(+0.41%)
Feb 28, 2012 9.070 9.070 9.024 9.051 25,161 +0.03(+0.34%)
Feb 27, 2012 8.996 9.028 8.969 9.021 17,087 +0.06(+0.63%)
Feb 24, 2012 8.959 8.969 8.922 8.964 18,281 +0.02(+0.26%)
Feb 23, 2012 8.932 8.946 8.914 8.941 3,703 +0.03(+0.36%)
Feb 22, 2012 8.904 8.955 8.877 8.909 18,484 +0.02(+0.27%)
Feb 21, 2012 8.914 9.088 8.869 8.885 27,591 -0.02(-0.20%)
Feb 17, 2012 8.854 8.904 8.826 8.903 16,579 +0.03(+0.29%)
Feb 16, 2012 8.845 8.895 8.845 8.877 35,345 +0.08(+0.89%)
Feb 15, 2012 8.836 8.845 8.799 8.799 29,185 +0.02(+0.25%)
Feb 14, 2012 8.794 8.822 8.771 8.777 18,011 +0.01(+0.12%)
Feb 13, 2012 8.753 8.836 8.744 8.767 19,850 +0.01(+0.16%)
Feb 10, 2012 8.799 8.799 8.707 8.753 42,070 -0.00(-0.05%)
Feb 09, 2012 8.822 8.836 8.756 8.758 53,184 -0.02(-0.26%)
Feb 08, 2012 8.858 8.894 8.666 8.780 110,906 -0.08(-0.93%)
Feb 07, 2012 9.001 9.033 8.831 8.863 86,320 -0.22(-2.38%)
Feb 06, 2012 9.125 9.127 9.079 9.079 42,053 +0.00(+0.00%)
Feb 03, 2012 9.088 9.152 9.079 9.079 31,090 +0.00(+0.00%)
Feb 02, 2012 9.074 9.194 9.074 9.079 35,852 -0.14(-1.54%)
Feb 01, 2012 9.184 9.276 9.180 9.221 35,976 +0.08(+0.90%)
Jan 31, 2012 9.207 9.207 9.125 9.138 41,850 +0.01(+0.15%)
Jan 30, 2012 8.997 9.129 8.997 9.125 41,253 +0.10(+1.16%)
Jan 27, 2012 8.988 9.023 8.988 9.020 41,688 +0.07(+0.76%)
Jan 26, 2012 9.016 9.038 8.911 8.952 42,865 -0.02(-0.25%)
Jan 25, 2012 8.815 8.983 8.815 8.975 45,911 +0.15(+1.65%)
Jan 24, 2012 8.802 8.838 8.797 8.829 22,295 +0.03(+0.31%)
Jan 23, 2012 8.792 8.802 8.765 8.802 33,083 +0.02(+0.26%)
Jan 20, 2012 8.783 8.802 8.765 8.779 13,254 -0.02(-0.26%)
Jan 19, 2012 8.761 8.802 8.761 8.802 18,637 +0.03(+0.37%)
Jan 18, 2012 8.779 8.792 8.761 8.769 29,945 +0.00(+0.05%)
Jan 17, 2012 8.856 8.861 8.765 8.765 26,664 -0.08(-0.88%)
Jan 13, 2012 8.833 8.852 8.788 8.843 24,296 +0.03(+0.31%)
Jan 12, 2012 8.788 8.815 8.765 8.815 18,834 -0.01(-0.09%)
Jan 11, 2012 8.820 8.833 8.783 8.823 28,557 -0.00(-0.04%)
Jan 10, 2012 8.765 8.833 8.738 8.827 25,060 +0.05(+0.55%)
Jan 09, 2012 8.738 8.829 8.665 8.779 50,644 +0.10(+1.10%)
Jan 06, 2012 8.706 8.729 8.683 8.683 13,866 -0.02(-0.26%)
Jan 05, 2012 8.710 8.721 8.706 8.706 18,707 +0.00(+0.00%)
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.