Indicators

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

12.10 +0.20 (+1.68%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.009	7.017	6.986	7.009	34,147	+0.03(+0.39%)
May 27, 2010	6.967	6.992	6.943	6.982	27,428	+0.03(+0.50%)
May 26, 2010	7.005	7.028	6.859	6.948	46,367	-0.02(-0.33%)
May 25, 2010	6.909	6.978	6.905	6.971	68,013	-0.06(-0.87%)
May 24, 2010	7.032	7.071	6.979	7.032	16,415	+0.01(+0.16%)
May 21, 2010	6.955	7.036	6.940	7.021	53,531	+0.05(+0.77%)
May 20, 2010	6.959	6.967	6.922	6.967	97,315	-0.05(-0.77%)
May 19, 2010	7.040	7.067	6.975	7.021	48,132	-0.06(-0.81%)
May 18, 2010	7.051	7.113	7.036	7.078	68,450	+0.01(+0.16%)
May 17, 2010	7.086	7.113	7.036	7.067	20,191	+0.01(+0.16%)
May 14, 2010	7.055	7.086	7.055	7.055	7,546	-0.02(-0.33%)
May 13, 2010	7.078	7.090	7.055	7.078	45,222	-0.02(-0.32%)
May 12, 2010	7.083	7.109	7.044	7.101	47,426	+0.02(+0.27%)
May 11, 2010	7.090	7.101	7.060	7.082	29,661	-0.02(-0.22%)
May 10, 2010	7.021	7.098	6.982	7.098	74,657	+0.14(+1.99%)
May 07, 2010	6.898	6.990	6.882	6.959	71,183	+0.08(+1.23%)
May 06, 2010	7.078	7.078	6.779	6.875	98,005	-0.20(-2.82%)
May 05, 2010	7.078	7.113	7.071	7.075	125,821	-0.02(-0.27%)
May 04, 2010	7.132	7.140	7.055	7.094	77,920	-0.05(-0.65%)

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.