Indicators

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.04 +0.14 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.983	6.020	5.964	6.020	58,586	+0.06(+0.93%)
May 28, 2009	5.957	5.979	5.934	5.964	62,469	+0.00(+0.00%)
May 27, 2009	5.957	5.972	5.938	5.964	29,860	+0.02(+0.38%)
May 26, 2009	5.916	5.983	5.916	5.942	80,666	+0.00(+0.00%)
May 22, 2009	5.938	5.949	5.938	5.942	39,240	+0.04(+0.70%)
May 21, 2009	5.957	5.957	5.897	5.901	42,048	-0.05(-0.91%)
May 20, 2009	5.972	5.987	5.942	5.955	80,848	-0.02(-0.28%)
May 19, 2009	6.211	6.211	5.926	5.972	91,424	+0.06(+0.95%)
May 18, 2009	5.893	5.934	5.859	5.916	80,086	+0.01(+0.13%)
May 15, 2009	5.904	5.927	5.904	5.908	19,217	+0.03(+0.51%)
May 14, 2009	5.852	5.904	5.826	5.878	30,699	-0.01(-0.13%)
May 13, 2009	5.916	5.934	5.848	5.886	117,952	-0.03(-0.51%)
May 12, 2009	5.897	5.931	5.867	5.916	8,413	+0.04(+0.70%)
May 11, 2009	5.766	5.897	5.766	5.874	108,727	-0.06(-0.95%)
May 08, 2009	5.904	5.934	5.901	5.931	35,050	+0.01(+0.13%)
May 07, 2009	5.919	5.938	5.901	5.923	54,606	+0.02(+0.38%)
May 06, 2009	5.927	5.938	5.886	5.901	38,017	-0.04(-0.76%)
May 05, 2009	5.949	5.964	5.934	5.946	82,148	-0.01(-0.13%)
May 04, 2009	5.934	5.964	5.886	5.953	64,032	+0.02(+0.32%)

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.