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 )

11.75 +0.08 (+0.71%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 8.314 8.396 8.294 8.325 84,250 -0.05(-0.61%)
May 30, 2013 8.289 8.376 8.284 8.376 85,831 +0.09(+1.05%)
May 29, 2013 8.299 8.386 8.253 8.289 69,807 -0.12(-1.46%)
May 28, 2013 8.530 8.530 8.412 8.412 81,616 -0.05(-0.55%)
May 24, 2013 8.432 8.489 8.345 8.458 92,234 +0.07(+0.86%)
May 23, 2013 8.309 8.396 8.289 8.386 105,349 +0.04(+0.43%)
May 22, 2013 8.468 8.478 8.335 8.350 155,040 -0.19(-2.22%)
May 21, 2013 8.627 8.637 8.540 8.540 160,988 -0.13(-1.48%)
May 20, 2013 8.632 8.668 8.627 8.668 77,773 +0.04(+0.48%)
May 17, 2013 8.637 8.648 8.627 8.627 61,655 -0.02(-0.24%)
May 16, 2013 8.632 8.659 8.632 8.648 39,944 -0.02(-0.18%)
May 15, 2013 8.668 8.668 8.642 8.663 14,405 +0.02(+0.18%)
May 13, 2013 8.668 8.684 8.643 8.648 38,817 -0.02(-0.18%)
May 10, 2013 8.694 8.694 8.663 8.663 11,582 -0.01(-0.12%)
May 09, 2013 8.714 8.714 8.663 8.673 18,564 +0.00(+0.00%)
May 08, 2013 8.627 8.678 8.627 8.673 43,750 +0.04(+0.42%)
May 07, 2013 8.653 8.689 8.632 8.637 73,186 -0.02(-0.18%)
May 06, 2013 8.704 8.704 8.651 8.653 30,900 -0.03(-0.35%)
May 03, 2013 8.602 8.889 8.592 8.684 111,106 +0.04(+0.42%)
May 02, 2013 8.607 8.668 8.607 8.648 28,679 +0.03(+0.36%)
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.