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, 2015 8.661 8.673 8.586 8.638 13,525 -0.08(-0.93%)
Mar 30, 2015 8.679 8.731 8.586 8.719 41,637 +0.13(+1.55%)
Mar 27, 2015 8.591 8.591 8.586 8.586 2,241 -0.04(-0.41%)
Mar 26, 2015 8.635 8.644 8.603 8.622 13,111 -0.04(-0.46%)
Mar 25, 2015 8.615 8.673 8.586 8.661 21,832 +0.09(+1.09%)
Mar 24, 2015 8.620 8.655 8.522 8.568 25,795 -0.05(-0.54%)
Mar 23, 2015 8.586 8.644 8.586 8.615 18,068 +0.04(+0.51%)
Mar 20, 2015 8.575 8.612 8.533 8.571 19,969 +0.03(+0.30%)
Mar 19, 2015 8.552 8.556 8.541 8.545 17,142 -0.02(-0.27%)
Mar 18, 2015 8.452 8.580 8.452 8.568 10,608 +0.08(+0.89%)
Mar 17, 2015 8.551 8.551 8.492 8.493 29,358 -0.05(-0.54%)
Mar 16, 2015 8.498 8.539 8.498 8.539 4,118 +0.06(+0.69%)
Mar 13, 2015 8.516 8.516 8.474 8.481 24,204 -0.02(-0.27%)
Mar 12, 2015 8.493 8.516 8.492 8.504 14,140 +0.02(+0.21%)
Mar 11, 2015 8.510 8.510 8.469 8.487 15,965 -0.04(-0.47%)
Mar 10, 2015 8.563 8.563 8.510 8.527 6,031 -0.02(-0.21%)
Mar 09, 2015 8.539 8.568 8.533 8.545 21,694 +0.03(+0.34%)
Mar 06, 2015 8.516 8.562 8.510 8.516 21,483 -0.02(-0.28%)
Mar 05, 2015 8.556 8.556 8.540 8.540 18,684 -0.01(-0.06%)
Mar 04, 2015 8.539 8.568 8.539 8.545 9,737 +0.00(+0.00%)
Mar 03, 2015 8.556 8.558 8.545 8.545 8,517 -0.03(-0.30%)
Mar 02, 2015 8.547 8.626 8.534 8.571 6,308 +0.02(+0.27%)
Feb 27, 2015 8.548 8.594 8.530 8.548 31,458 -0.02(-0.20%)
Feb 26, 2015 8.550 8.622 8.548 8.565 29,243 +0.02(+0.20%)
Feb 25, 2015 8.554 8.594 8.525 8.548 31,904 +0.01(+0.07%)
Feb 24, 2015 8.611 8.611 8.536 8.542 40,967 -0.08(-0.87%)
Feb 23, 2015 8.559 8.623 8.559 8.617 13,616 -0.01(-0.07%)
Feb 20, 2015 8.646 8.646 8.600 8.623 7,278 +0.01(+0.07%)
Feb 19, 2015 8.594 8.617 8.594 8.617 350 -0.01(-0.07%)
Feb 18, 2015 8.663 8.663 8.600 8.623 24,839 +0.02(+0.20%)
Feb 17, 2015 8.635 8.643 8.600 8.606 49,692 -0.01(-0.13%)
Feb 13, 2015 8.559 8.617 8.617 8.617 16,242 +0.07(+0.81%)
Feb 12, 2015 8.548 8.548 8.548 8.548 2,137 -0.01(-0.07%)
Feb 11, 2015 8.559 8.565 8.536 8.554 15,639 +0.02(+0.20%)
Feb 10, 2015 8.542 8.559 8.536 8.536 11,051 -0.02(-0.27%)
Feb 09, 2015 8.501 8.565 8.501 8.559 35,973 +0.04(+0.48%)
Feb 06, 2015 8.512 8.536 8.484 8.519 20,496 +0.05(+0.62%)
Feb 05, 2015 8.455 8.492 8.455 8.467 5,665 +0.02(+0.21%)
Feb 04, 2015 8.525 8.525 8.432 8.449 17,187 -0.04(-0.49%)
Feb 03, 2015 8.501 8.501 8.490 8.491 13,282 -0.01(-0.13%)
Feb 02, 2015 8.559 8.565 8.501 8.501 44,983 -0.05(-0.58%)
Jan 30, 2015 8.516 8.556 8.510 8.551 21,424 +0.04(+0.47%)
Jan 29, 2015 8.522 8.522 8.493 8.510 9,756 +0.03(+0.34%)
Jan 28, 2015 8.509 8.533 8.464 8.482 16,256 +0.01(+0.07%)
Jan 27, 2015 8.476 8.516 8.459 8.476 3,729 -0.03(-0.33%)
Jan 26, 2015 8.501 8.525 8.493 8.504 5,543 -0.01(-0.07%)
Jan 23, 2015 8.476 8.510 8.476 8.510 12,971 -0.04(-0.47%)
Jan 22, 2015 8.470 8.551 8.470 8.551 26,735 +0.05(+0.61%)
Jan 21, 2015 8.568 8.568 8.489 8.499 4,893 -0.01(-0.14%)
Jan 20, 2015 8.505 8.516 8.482 8.510 24,912 -0.01(-0.09%)
Jan 16, 2015 8.510 8.556 8.510 8.518 4,678 -0.01(-0.06%)
Jan 15, 2015 8.562 8.585 8.516 8.523 12,460 +0.01(+0.08%)
Jan 14, 2015 8.539 8.539 8.504 8.516 11,687 -0.02(-0.20%)
Jan 13, 2015 8.551 8.556 8.533 8.533 4,641 -0.02(-0.20%)
Jan 12, 2015 8.556 8.556 8.516 8.551 22,378 -0.05(-0.54%)
Jan 09, 2015 8.579 8.597 8.539 8.597 4,031 +0.05(+0.61%)
Jan 08, 2015 8.572 8.572 8.545 8.545 861 +0.00(+0.00%)
Jan 07, 2015 8.545 8.551 8.539 8.545 2,306 +0.01(+0.06%)
Jan 06, 2015 8.539 8.545 8.539 8.540 5,446 -0.01(-0.13%)
Jan 05, 2015 8.539 8.614 8.539 8.551 26,596 +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.