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, 2016 8.977 8.977 8.968 8.968 2,126 -0.02(-0.27%)
Mar 28, 2016 9.106 9.106 8.993 8.993 121 +0.03(+0.35%)
Mar 24, 2016 9.000 8.962 8.962 8.962 1,442 -0.04(-0.42%)
Mar 23, 2016 9.070 9.070 9.000 9.000 3,241 +0.03(+0.35%)
Mar 22, 2016 8.956 9.018 8.956 8.968 14,260 +0.01(+0.07%)
Mar 21, 2016 8.918 9.000 8.918 8.962 13,359 -0.04(-0.49%)
Mar 18, 2016 9.012 9.021 9.000 9.006 9,014 +0.01(+0.07%)
Mar 17, 2016 9.043 9.052 9.000 9.000 4,800 +0.04(+0.42%)
Mar 16, 2016 8.987 8.987 8.937 8.962 1,023 -0.07(-0.76%)
Mar 15, 2016 9.037 9.049 8.986 9.031 24,346 +0.01(+0.14%)
Mar 14, 2016 9.012 9.031 8.993 9.018 25,037 +0.01(+0.07%)
Mar 11, 2016 8.956 9.012 8.918 9.012 22,393 +0.10(+1.11%)
Mar 10, 2016 8.919 8.943 8.890 8.913 6,327 -0.02(-0.27%)
Mar 09, 2016 8.881 8.943 8.881 8.937 3,582 +0.05(+0.56%)
Mar 08, 2016 8.892 8.937 8.887 8.887 4,276 -0.05(-0.56%)
Mar 07, 2016 8.887 8.956 8.887 8.937 4,802 +0.01(+0.07%)
Mar 04, 2016 8.887 8.931 8.881 8.931 11,826 +0.07(+0.85%)
Mar 03, 2016 8.858 8.868 8.850 8.856 5,391 +0.01(+0.14%)
Mar 02, 2016 8.906 8.906 8.838 8.844 3,142 -0.01(-0.07%)
Mar 01, 2016 9.012 9.018 8.850 8.850 17,195 -0.05(-0.60%)
Feb 29, 2016 8.859 8.903 8.773 8.903 7,244 -0.01(-0.14%)
Feb 26, 2016 8.818 8.953 8.816 8.915 17,759 +0.08(+0.91%)
Feb 25, 2016 8.835 8.878 8.673 8.835 105,825 -0.01(-0.14%)
Feb 24, 2016 8.847 8.859 8.847 8.847 3,897 +0.01(+0.14%)
Feb 23, 2016 8.846 8.846 8.835 8.835 1,093 -0.04(-0.42%)
Feb 22, 2016 8.804 8.878 8.804 8.872 15,208 +0.06(+0.70%)
Feb 19, 2016 8.777 8.837 8.777 8.810 2,520 -0.03(-0.39%)
Feb 18, 2016 8.853 8.897 8.797 8.844 25,702 -0.07(-0.80%)
Feb 17, 2016 8.859 8.921 8.735 8.915 43,748 +0.07(+0.77%)
Feb 16, 2016 8.915 8.996 8.797 8.847 15,390 -0.07(-0.77%)
Feb 12, 2016 8.940 8.915 8.915 8.915 11,113 -0.02(-0.28%)
Feb 11, 2016 8.984 8.984 8.940 8.940 1,435 -0.02(-0.22%)
Feb 10, 2016 8.971 8.971 8.934 8.960 6,388 +0.01(+0.08%)
Feb 09, 2016 8.910 8.968 8.872 8.953 8,842 -0.05(-0.55%)
Feb 08, 2016 8.875 9.002 8.854 9.002 6,976 +0.06(+0.69%)
Feb 05, 2016 8.754 9.375 8.754 8.940 84,518 +0.12(+1.41%)
Feb 04, 2016 8.773 8.863 8.773 8.816 29,331 -0.06(-0.66%)
Feb 03, 2016 8.949 8.953 8.875 8.875 3,198 +0.05(+0.53%)
Feb 02, 2016 8.828 8.959 8.828 8.828 2,274 -0.09(-1.06%)
Feb 01, 2016 8.940 8.953 8.909 8.923 3,849 +0.03(+0.33%)
Jan 29, 2016 8.887 8.990 8.887 8.894 7,292 +0.02(+0.28%)
Jan 28, 2016 8.887 8.887 8.863 8.869 2,597 +0.01(+0.14%)
Jan 27, 2016 8.857 8.887 8.857 8.857 3,198 -0.02(-0.28%)
Jan 26, 2016 8.850 8.881 8.849 8.881 6,643 +0.04(+0.49%)
Jan 25, 2016 8.872 8.881 8.813 8.838 12,751 +0.11(+1.27%)
Jan 22, 2016 8.653 8.804 8.653 8.727 11,738 +0.14(+1.65%)
Jan 21, 2016 8.574 8.585 8.566 8.585 4,290 +0.00(+0.00%)
Jan 20, 2016 8.499 8.585 8.414 8.585 6,905 -0.03(-0.36%)
Jan 19, 2016 8.616 8.702 8.517 8.616 31,846 +0.00(+0.00%)
Jan 15, 2016 8.758 8.616 8.616 8.616 13,448 -0.11(-1.28%)
Jan 14, 2016 8.807 8.807 8.684 8.728 7,846 -0.05(-0.56%)
Jan 13, 2016 8.965 8.965 8.770 8.776 14,475 -0.18(-2.03%)
Jan 12, 2016 8.962 8.999 8.955 8.958 6,829 -0.06(-0.66%)
Jan 11, 2016 8.980 9.019 8.955 9.017 4,943 +0.05(+0.55%)
Jan 08, 2016 9.013 9.013 8.968 8.968 11,816 +0.00(+0.00%)
Jan 07, 2016 8.949 9.035 8.949 8.968 7,929 -0.01(-0.12%)
Jan 06, 2016 8.844 9.047 8.844 8.979 18,059 +0.05(+0.61%)
Jan 05, 2016 8.900 8.924 8.900 8.924 10,609 +0.03(+0.35%)
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.