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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
May 01, 2013 8.632 8.632 8.607 8.617 7,948 -0.02(-0.18%)
Apr 30, 2013 8.668 8.668 8.602 8.632 39,540 +0.01(+0.06%)
Apr 29, 2013 8.525 8.632 8.515 8.627 45,063 +0.10(+1.14%)
Apr 26, 2013 8.464 8.530 8.469 8.530 41,876 +0.06(+0.72%)
Apr 25, 2013 8.423 8.469 8.418 8.469 24,780 -0.01(-0.08%)
Apr 24, 2013 8.439 8.484 8.439 8.476 27,845 +0.04(+0.45%)
Apr 23, 2013 8.398 8.439 8.396 8.439 23,662 +0.06(+0.67%)
Apr 22, 2013 8.413 8.418 8.388 8.382 26,011 -0.04(-0.53%)
Apr 19, 2013 8.418 8.433 8.418 8.427 17,347 +0.01(+0.17%)
Apr 18, 2013 8.413 8.421 8.410 8.413 17,343 +0.01(+0.12%)
Apr 17, 2013 8.403 8.423 8.403 8.403 24,117 +0.00(+0.00%)
Apr 16, 2013 8.433 8.433 8.403 8.403 43,764 -0.03(-0.30%)
Apr 15, 2013 8.413 8.428 8.403 8.428 21,728 +0.04(+0.49%)
Apr 12, 2013 8.388 8.393 8.372 8.388 29,444 -0.01(-0.09%)
Apr 11, 2013 8.393 8.403 8.393 8.395 15,968 -0.01(-0.16%)
Apr 10, 2013 8.423 8.433 8.393 8.408 43,663 -0.00(-0.04%)
Apr 09, 2013 8.337 8.425 8.337 8.411 79,630 +0.02(+0.22%)
Apr 08, 2013 8.357 8.421 8.357 8.393 52,939 -0.02(-0.18%)
Apr 05, 2013 8.403 8.418 8.377 8.408 45,208 +0.02(+0.24%)
Apr 04, 2013 8.377 8.413 8.377 8.388 39,889 +0.02(+0.24%)
Apr 03, 2013 8.372 8.382 8.367 8.367 33,535 -0.02(-0.24%)
Apr 02, 2013 8.393 8.393 8.372 8.388 25,545 +0.03(+0.30%)
Apr 01, 2013 8.362 8.382 8.347 8.362 61,445 +0.04(+0.43%)
Mar 28, 2013 8.331 8.362 8.306 8.326 56,448 -0.03(-0.30%)
Mar 27, 2013 8.362 8.362 8.326 8.352 26,782 +0.04(+0.43%)
Mar 26, 2013 8.326 8.382 8.296 8.316 39,490 -0.02(-0.21%)
Mar 25, 2013 8.413 8.413 8.331 8.334 58,046 -0.08(-0.93%)
Mar 22, 2013 8.362 8.433 8.352 8.413 53,470 +0.03(+0.30%)
Mar 21, 2013 8.321 8.387 8.321 8.387 34,806 +0.04(+0.42%)
Mar 20, 2013 8.296 8.352 8.296 8.352 42,034 +0.02(+0.24%)
Mar 19, 2013 8.316 8.357 8.271 8.331 59,858 -0.03(-0.36%)
Mar 18, 2013 8.352 8.407 8.119 8.362 178,523 -0.05(-0.60%)
Mar 15, 2013 8.483 8.483 8.372 8.413 78,191 -0.11(-1.25%)
Mar 14, 2013 8.489 8.524 8.463 8.519 100,491 +0.03(+0.36%)
Mar 13, 2013 8.463 8.539 8.463 8.489 83,095 +0.01(+0.11%)
Mar 12, 2013 8.489 8.554 8.478 8.479 166,950 -0.01(-0.11%)
Mar 11, 2013 8.478 8.519 8.478 8.489 71,354 -0.01(-0.12%)
Mar 08, 2013 8.605 8.636 8.483 8.499 370,956 -0.13(-1.47%)
Mar 07, 2013 8.671 8.686 8.620 8.625 55,369 -0.05(-0.58%)
Mar 06, 2013 8.671 8.701 8.671 8.676 32,438 -0.03(-0.29%)
Mar 05, 2013 8.686 8.732 8.686 8.701 34,127 -0.01(-0.12%)
Mar 04, 2013 8.681 8.712 8.671 8.712 44,532 -0.01(-0.06%)
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.