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 +0.20 (+1.73%)
Official Closing 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 29, 2009 6.025 6.063 6.006 6.062 58,177 +0.06(+0.93%)
May 28, 2009 5.999 6.021 5.976 6.006 62,033 +0.00(+0.00%)
May 27, 2009 5.999 6.014 5.980 6.006 29,652 +0.02(+0.38%)
May 26, 2009 5.957 6.025 5.957 5.984 80,103 +0.00(+0.00%)
May 22, 2009 5.980 5.991 5.980 5.984 38,966 +0.04(+0.70%)
May 21, 2009 5.999 5.999 5.938 5.942 41,754 -0.05(-0.91%)
May 20, 2009 6.014 6.029 5.984 5.997 80,283 -0.02(-0.28%)
May 19, 2009 6.255 6.255 5.968 6.014 90,786 +0.06(+0.95%)
May 18, 2009 5.935 5.976 5.901 5.957 79,527 +0.01(+0.13%)
May 15, 2009 5.946 5.969 5.946 5.950 19,082 +0.03(+0.51%)
May 14, 2009 5.893 5.946 5.867 5.920 30,484 -0.01(-0.13%)
May 13, 2009 5.957 5.975 5.889 5.927 117,128 -0.03(-0.51%)
May 12, 2009 5.938 5.972 5.908 5.957 8,354 +0.04(+0.70%)
May 11, 2009 5.806 5.938 5.806 5.916 107,967 -0.06(-0.95%)
May 08, 2009 5.946 5.976 5.942 5.972 34,805 +0.01(+0.13%)
May 07, 2009 5.961 5.980 5.942 5.965 54,225 +0.02(+0.38%)
May 06, 2009 5.969 5.980 5.927 5.942 37,752 -0.05(-0.76%)
May 05, 2009 5.991 6.006 5.976 5.987 81,575 -0.01(-0.13%)
May 04, 2009 5.976 6.006 5.927 5.995 63,585 +0.02(+0.32%)
May 01, 2009 5.904 5.995 5.874 5.976 27,286 -0.02(-0.31%)
Apr 30, 2009 6.006 6.006 5.986 5.995 32,800 -0.01(-0.19%)
Apr 29, 2009 6.006 6.006 5.983 6.006 40,465 +0.00(+0.06%)
Apr 28, 2009 6.002 6.033 5.956 6.002 19,380 -0.00(-0.06%)
Apr 27, 2009 5.991 6.006 5.886 6.006 53,243 +0.02(+0.25%)
Apr 24, 2009 5.927 5.991 5.920 5.991 31,829 +0.06(+1.08%)
Apr 23, 2009 5.923 5.931 5.897 5.927 44,549 +0.01(+0.13%)
Apr 22, 2009 5.920 5.991 5.908 5.920 50,562 +0.02(+0.32%)
Apr 21, 2009 6.304 6.304 5.863 5.901 59,609 -0.02(-0.38%)
Apr 20, 2009 7.311 5.991 5.893 5.923 29,638 -0.07(-1.13%)
Apr 17, 2009 5.995 5.995 5.935 5.991 38,012 +0.01(+0.13%)
Apr 16, 2009 5.938 6.002 5.938 5.984 35,951 +0.06(+1.08%)
Apr 15, 2009 5.938 5.938 5.893 5.920 35,593 -0.02(-0.32%)
Apr 14, 2009 5.931 6.006 5.916 5.938 32,739 +0.01(+0.13%)
Apr 13, 2009 5.965 5.984 5.912 5.931 54,119 -0.04(-0.63%)
Apr 09, 2009 5.995 5.999 5.953 5.969 75,119 -0.03(-0.57%)
Apr 08, 2009 5.991 6.002 5.976 6.002 43,226 +0.01(+0.19%)
Apr 07, 2009 5.980 5.995 5.938 5.991 45,618 +0.08(+1.34%)
Apr 06, 2009 5.920 5.920 5.870 5.912 44,716 -0.01(-0.19%)
Apr 03, 2009 5.931 5.931 5.912 5.923 30,161 +0.00(+0.00%)
Apr 02, 2009 5.950 5.953 5.912 5.923 30,933 -0.04(-0.70%)
Apr 01, 2009 5.889 5.991 5.886 5.965 22,729 -0.04(-0.63%)
Mar 31, 2009 5.886 6.006 5.874 6.002 52,928 +0.06(+0.95%)
Mar 30, 2009 5.942 5.976 5.863 5.946 40,818 +0.05(+0.90%)
Mar 26, 2009 5.863 6.002 5.852 5.893 43,563 -0.02(-0.38%)
Mar 25, 2009 5.886 5.938 5.886 5.916 17,173 +0.03(+0.58%)
Mar 24, 2009 5.927 5.927 5.821 5.882 21,125 -0.06(-1.02%)
Mar 23, 2009 5.957 5.957 5.942 5.942 41,531 -0.00(-0.06%)
Mar 20, 2009 5.957 5.957 5.878 5.946 31,535 -0.03(-0.44%)
Mar 19, 2009 6.010 6.033 5.927 5.972 53,419 -0.03(-0.50%)
Mar 18, 2009 5.886 6.029 5.821 6.002 86,601 +0.10(+1.73%)
Mar 17, 2009 5.901 5.957 5.901 5.901 41,513 +0.00(+0.06%)
Mar 16, 2009 5.874 5.916 5.859 5.897 33,230 +0.04(+0.64%)
Mar 13, 2009 5.821 5.868 5.821 5.859 0 +0.04(+0.65%)
Mar 12, 2009 5.829 5.882 5.757 5.821 1,344,307 +0.01(+0.13%)
Mar 11, 2009 5.825 5.844 5.671 5.814 465,098 +0.09(+1.51%)
Mar 10, 2009 5.818 5.882 5.727 5.727 36,309 -0.01(-0.21%)
Mar 09, 2009 5.761 5.791 5.720 5.739 146,290 +0.03(+0.47%)
Mar 06, 2009 5.761 5.829 5.712 5.712 0 -0.06(-1.11%)
Mar 05, 2009 5.957 5.957 5.739 5.776 73,334 -0.02(-0.33%)
Mar 04, 2009 5.622 5.795 5.603 5.795 143,839 +0.09(+1.59%)
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.