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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM 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 30, 2014 8.763 8.763 8.763 8.763 518 -0.01(-0.13%)
May 29, 2014 8.786 8.786 8.768 8.774 8,464 -0.01(-0.06%)
May 28, 2014 8.774 8.796 8.774 8.779 19,403 +0.00(+0.00%)
May 27, 2014 8.779 8.796 8.741 8.779 19,708 -0.02(-0.25%)
May 23, 2014 8.823 8.801 8.801 8.801 6,394 +0.00(+0.00%)
May 22, 2014 8.774 8.806 8.774 8.801 14,077 +0.01(+0.06%)
May 21, 2014 8.757 8.796 8.752 8.796 42,875 +0.03(+0.37%)
May 20, 2014 8.763 8.784 8.763 8.763 17,391 -0.01(-0.12%)
May 19, 2014 8.755 8.787 8.755 8.774 10,923 +0.03(+0.37%)
May 16, 2014 8.730 8.752 8.730 8.742 8,658 -0.00(-0.05%)
May 15, 2014 8.768 8.768 8.708 8.746 128,394 -0.01(-0.08%)
May 14, 2014 8.746 8.768 8.713 8.753 11,289 +0.02(+0.28%)
May 13, 2014 8.752 8.752 8.697 8.729 14,033 -0.01(-0.13%)
May 12, 2014 8.686 8.741 8.686 8.741 17,245 +0.04(+0.44%)
May 09, 2014 8.692 8.713 8.686 8.703 59,463 +0.01(+0.06%)
May 08, 2014 8.686 8.763 8.686 8.697 106,563 +0.01(+0.06%)
May 07, 2014 8.692 8.703 8.686 8.692 11,903 -0.01(-0.06%)
May 06, 2014 8.692 8.724 8.692 8.697 23,157 +0.01(+0.13%)
May 05, 2014 8.692 8.752 8.686 8.686 85,610 -0.04(-0.50%)
May 02, 2014 8.686 8.763 8.686 8.730 59,209 +0.02(+0.27%)
May 01, 2014 8.653 8.724 8.653 8.707 14,157 +0.03(+0.33%)
Apr 30, 2014 8.667 8.683 8.667 8.678 2,338 +0.02(+0.19%)
Apr 29, 2014 8.672 8.689 8.662 8.662 7,071 -0.03(-0.38%)
Apr 28, 2014 8.716 8.732 8.694 8.694 48,764 -0.02(-0.19%)
Apr 25, 2014 8.705 8.732 8.705 8.711 13,192 +0.01(+0.06%)
Apr 24, 2014 8.689 8.720 8.689 8.705 9,467 +0.02(+0.19%)
Apr 23, 2014 8.645 8.700 8.645 8.689 5,168 -0.01(-0.06%)
Apr 22, 2014 8.667 8.727 8.667 8.694 28,113 +0.02(+0.19%)
Apr 21, 2014 8.667 8.711 8.662 8.678 7,531 -0.01(-0.06%)
Apr 17, 2014 8.711 8.683 8.683 8.683 1,469 -0.05(-0.56%)
Apr 16, 2014 8.711 8.738 8.694 8.732 23,217 +0.01(+0.13%)
Apr 15, 2014 8.705 8.721 8.640 8.721 21,636 +0.01(+0.12%)
Apr 14, 2014 8.681 8.738 8.651 8.711 13,050 +0.01(+0.13%)
Apr 11, 2014 8.672 8.700 8.662 8.700 18,983 +0.03(+0.38%)
Apr 10, 2014 8.678 8.694 8.656 8.667 16,021 -0.01(-0.06%)
Apr 09, 2014 8.629 8.694 8.629 8.672 27,336 +0.03(+0.38%)
Apr 08, 2014 8.656 8.678 8.634 8.640 59,473 -0.02(-0.25%)
Apr 07, 2014 8.608 8.705 8.608 8.662 46,033 +0.02(+0.19%)
Apr 04, 2014 8.613 8.651 8.607 8.645 53,283 +0.03(+0.32%)
Apr 03, 2014 8.558 8.629 8.558 8.618 37,545 +0.03(+0.32%)
Apr 02, 2014 8.547 8.607 8.531 8.591 48,943 +0.05(+0.57%)
Apr 01, 2014 8.553 8.563 8.536 8.542 37,668 +0.02(+0.22%)
Mar 31, 2014 8.544 8.544 8.517 8.523 10,043 +0.00(+0.00%)
Mar 28, 2014 8.539 8.550 8.517 8.523 35,342 -0.02(-0.25%)
Mar 27, 2014 8.539 8.555 8.534 8.544 10,936 +0.01(+0.12%)
Mar 26, 2014 8.534 8.545 8.534 8.534 18,891 -0.00(-0.06%)
Mar 25, 2014 8.534 8.571 8.534 8.539 67,575 +0.00(+0.03%)
Mar 24, 2014 8.588 8.588 8.512 8.537 36,160 -0.00(-0.03%)
Mar 21, 2014 8.517 8.571 8.517 8.539 59,887 -0.01(-0.13%)
Mar 20, 2014 8.561 8.604 8.550 8.550 64,445 -0.05(-0.63%)
Mar 19, 2014 8.599 8.612 8.599 8.604 9,858 -0.01(-0.13%)
Mar 18, 2014 8.609 8.615 8.582 8.615 17,384 -0.02(-0.19%)
Mar 17, 2014 8.636 8.636 8.593 8.631 64,973 +0.00(+0.00%)
Mar 14, 2014 8.604 8.631 8.571 8.631 21,378 +0.05(+0.63%)
Mar 13, 2014 8.588 8.609 8.572 8.577 47,515 +0.01(+0.06%)
Mar 12, 2014 8.604 8.620 8.566 8.571 13,588 -0.03(-0.31%)
Mar 11, 2014 8.604 8.615 8.579 8.599 5,935 +0.04(+0.44%)
Mar 10, 2014 8.528 8.577 8.523 8.561 41,042 -0.01(-0.06%)
Mar 07, 2014 8.566 8.588 8.528 8.566 20,124 -0.03(-0.34%)
Mar 06, 2014 8.604 8.636 8.582 8.595 45,511 +0.01(+0.09%)
Mar 05, 2014 8.647 8.647 8.571 8.588 36,024 -0.03(-0.31%)
Mar 04, 2014 8.615 8.636 8.593 8.614 23,572 +0.02(+0.18%)
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.