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 29, 2018 9.741 9.741 9.741 0 +0.00(+0.05%)
Mar 28, 2018 9.734 9.741 9.715 9.736 7,887 +0.03(+0.27%)
Mar 27, 2018 9.696 9.720 9.685 9.710 10,552 +0.03(+0.33%)
Mar 26, 2018 9.706 9.706 9.678 9.678 4,473 -0.05(-0.49%)
Mar 23, 2018 9.693 9.726 9.693 9.726 574 +0.04(+0.42%)
Mar 22, 2018 9.727 9.771 9.671 9.685 20,585 -0.09(-0.93%)
Mar 21, 2018 9.839 9.839 9.776 9.776 1,709 -0.06(-0.64%)
Mar 20, 2018 9.783 9.839 9.783 9.839 3,683 +0.08(+0.83%)
Mar 19, 2018 9.769 9.769 9.741 9.758 4,042 +0.00(+0.01%)
Mar 16, 2018 9.706 9.769 9.706 9.757 3,555 +0.03(+0.31%)
Mar 15, 2018 9.776 9.783 9.720 9.727 4,582 -0.03(-0.36%)
Mar 14, 2018 9.811 9.811 9.755 9.762 6,081 -0.02(-0.19%)
Mar 13, 2018 9.811 9.811 9.780 9.780 1,337 -0.02(-0.17%)
Mar 12, 2018 9.797 9.811 9.790 9.797 8,533 +0.09(+0.94%)
Mar 08, 2018 9.706 9.706 9.706 60 -0.02(-0.22%)
Mar 07, 2018 9.727 9.727 3,385 -0.04(-0.36%)
Mar 06, 2018 9.818 9.818 9.742 9.763 2,560 -0.02(-0.21%)
Mar 05, 2018 9.783 9.783 9.776 9.783 5,892 +0.00(+0.03%)
Mar 02, 2018 9.866 9.866 9.780 9.780 4,311 -0.11(-1.16%)
Mar 01, 2018 9.944 9.944 9.776 9.895 15,391 +0.07(+0.76%)
Feb 28, 2018 9.801 9.820 9.801 9.820 3,104 +0.07(+0.70%)
Feb 27, 2018 9.884 9.940 9.747 9.752 8,265 -0.09(-0.87%)
Feb 26, 2018 9.702 9.856 9.702 9.838 9,126 +0.11(+1.10%)
Feb 23, 2018 9.717 9.731 9.655 9.731 25,566 -0.00(-0.00%)
Feb 22, 2018 9.627 9.731 9.627 9.731 5,620 +0.06(+0.65%)
Feb 21, 2018 9.669 9.696 9.655 9.669 2,793 -0.04(-0.43%)
Feb 20, 2018 9.648 9.717 9.648 9.710 10,113 +0.11(+1.16%)
Feb 16, 2018 9.599 9.599 9.599 0 -0.03(-0.29%)
Feb 15, 2018 9.724 9.730 9.627 9.627 5,684 -0.06(-0.57%)
Feb 14, 2018 9.731 9.731 9.618 9.682 1,663 -0.02(-0.17%)
Feb 13, 2018 9.641 9.699 9.620 9.699 5,643 +0.09(+0.89%)
Feb 12, 2018 9.613 9.613 9.606 9.613 6,852 -0.03(-0.29%)
Feb 09, 2018 9.620 9.677 9.606 9.641 10,263 -0.05(-0.50%)
Feb 08, 2018 9.648 9.696 9.648 9.689 1,484 -0.01(-0.14%)
Feb 07, 2018 9.703 9.721 9.703 9.703 5,941 +0.01(+0.12%)
Feb 06, 2018 9.613 9.717 9.606 9.692 10,792 -0.05(-0.55%)
Feb 05, 2018 9.777 9.745 9.745 3,497 -0.03(-0.33%)
Feb 02, 2018 9.752 9.781 9.752 9.777 4,367 +0.03(+0.26%)
Feb 01, 2018 9.752 9.752 9.752 9.752 143 -0.00(-0.04%)
Jan 31, 2018 9.707 9.818 9.707 9.755 10,932 +0.04(+0.43%)
Jan 30, 2018 9.721 9.791 9.714 9.714 11,941 -0.07(-0.74%)
Jan 29, 2018 9.749 9.830 9.735 9.787 10,010 -0.04(-0.46%)
Jan 26, 2018 9.838 9.838 9.825 9.832 9,938 -0.01(-0.07%)
Jan 25, 2018 9.901 9.901 9.825 9.838 9,332 -0.03(-0.35%)
Jan 24, 2018 9.832 9.887 9.832 9.873 6,556 +0.03(+0.35%)
Jan 23, 2018 9.825 9.838 9.825 9.838 4,862 +0.00(+0.01%)
Jan 22, 2018 9.845 9.845 9.825 9.838 2,390 +0.01(+0.06%)
Jan 19, 2018 9.825 9.834 9.825 9.831 5,626 +0.00(+0.01%)
Jan 18, 2018 9.825 9.844 9.825 9.831 19,512 -0.02(-0.18%)
Jan 17, 2018 9.888 9.888 9.838 9.848 9,954 -0.05(-0.46%)
Jan 16, 2018 9.915 9.915 9.873 9.894 11,983 +0.00(+0.00%)
Jan 12, 2018 9.894 9.894 9.894 0 +0.00(+0.00%)
Jan 11, 2018 9.873 9.894 9.873 9.894 52,135 +0.01(+0.14%)
Jan 10, 2018 9.859 9.894 9.852 9.880 29,365 -0.00(-0.03%)
Jan 09, 2018 9.920 9.920 9.845 9.883 12,223 +0.00(+0.03%)
Jan 08, 2018 9.832 9.880 9.832 9.880 9,462 +0.00(+0.00%)
Jan 05, 2018 9.866 9.901 9.838 9.880 11,137 -0.04(-0.44%)
Jan 04, 2018 9.859 9.924 9.859 9.924 725 +0.04(+0.44%)
Jan 03, 2018 9.834 9.886 9.811 9.880 9,224 -0.03(-0.28%)
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.