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, 2017 9.421 9.432 9.416 9.432 6,699 +0.00(+0.00%)
May 30, 2017 9.416 9.434 9.416 9.432 3,789 -0.01(-0.07%)
May 26, 2017 9.385 9.439 9.385 9.439 5,530 +0.05(+0.52%)
May 25, 2017 9.378 9.432 9.378 9.390 5,560 +0.00(+0.05%)
May 24, 2017 9.445 9.445 9.365 9.385 7,512 -0.02(-0.20%)
May 23, 2017 9.412 9.412 9.398 9.404 3,999 +0.01(+0.06%)
May 22, 2017 9.365 9.420 9.365 9.398 1,523 +0.03(+0.28%)
May 19, 2017 9.385 9.425 9.356 9.372 3,373 -0.01(-0.14%)
May 18, 2017 9.392 9.397 9.365 9.385 17,077 +0.00(+0.00%)
May 17, 2017 9.432 9.449 9.385 9.385 6,902 -0.09(-0.96%)
May 16, 2017 9.452 9.479 9.452 9.476 4,040 +0.06(+0.64%)
May 15, 2017 9.419 9.424 9.405 9.415 4,555 +0.01(+0.07%)
May 12, 2017 9.432 9.432 9.385 9.409 8,605 +0.00(+0.01%)
May 11, 2017 9.352 9.408 9.352 9.408 7,381 +0.00(+0.03%)
May 10, 2017 9.432 9.445 9.345 9.405 24,733 +0.00(+0.01%)
May 09, 2017 9.353 9.442 9.353 9.404 4,852 -0.02(-0.22%)
May 08, 2017 9.452 9.452 9.412 9.425 12,267 +0.02(+0.24%)
May 05, 2017 9.358 9.402 9.358 9.402 4,651 +0.01(+0.10%)
May 04, 2017 9.368 9.412 9.368 9.392 2,738 +0.02(+0.17%)
May 03, 2017 9.378 9.400 9.377 9.377 2,848 -0.04(-0.44%)
May 02, 2017 9.372 9.421 9.372 9.419 4,401 +0.03(+0.36%)
May 01, 2017 9.345 9.385 9.345 9.385 8,989 +0.01(+0.11%)
Apr 28, 2017 9.329 9.375 9.329 9.375 3,450 +0.03(+0.36%)
Apr 27, 2017 9.382 9.382 9.329 9.342 7,239 +0.00(+0.01%)
Apr 26, 2017 9.335 9.359 9.329 9.341 10,051 +0.01(+0.06%)
Apr 25, 2017 9.375 9.375 9.309 9.335 14,125 -0.05(-0.50%)
Apr 24, 2017 9.335 9.382 9.335 9.382 3,235 +0.03(+0.28%)
Apr 21, 2017 9.382 9.382 9.355 9.355 9,066 -0.01(-0.14%)
Apr 20, 2017 9.390 9.441 9.355 9.369 10,917 -0.04(-0.42%)
Apr 19, 2017 9.422 9.428 9.408 9.408 2,971 -0.03(-0.28%)
Apr 18, 2017 9.442 9.455 9.395 9.435 16,755 +0.01(+0.07%)
Apr 17, 2017 9.355 9.455 9.342 9.428 23,829 +0.07(+0.71%)
Apr 13, 2017 9.329 9.362 9.318 9.362 16,273 +0.03(+0.36%)
Apr 12, 2017 9.335 9.335 9.322 9.329 7,224 +0.00(+0.00%)
Apr 11, 2017 9.329 9.329 9.309 9.329 5,336 +0.00(+0.00%)
Apr 10, 2017 9.322 9.329 9.309 9.329 19,858 +0.00(+0.02%)
Apr 07, 2017 9.329 9.329 9.321 9.327 6,986 +0.01(+0.09%)
Apr 06, 2017 9.315 9.329 9.309 9.319 7,834 +0.01(+0.08%)
Apr 05, 2017 9.289 9.335 9.289 9.312 9,875 +0.03(+0.32%)
Apr 04, 2017 9.289 9.289 9.282 9.282 11,491 -0.04(-0.44%)
Apr 03, 2017 9.295 9.323 9.295 9.323 3,650 +0.01(+0.12%)
Mar 31, 2017 9.292 9.320 9.292 9.312 4,557 +0.01(+0.14%)
Mar 30, 2017 9.345 9.345 9.299 9.299 10,190 -0.06(-0.63%)
Mar 29, 2017 9.339 9.358 9.332 9.358 11,195 +0.01(+0.11%)
Mar 28, 2017 9.405 9.405 9.345 9.348 22,039 -0.04(-0.41%)
Mar 27, 2017 9.444 9.444 9.378 9.387 15,763 +0.02(+0.17%)
Mar 24, 2017 9.398 9.405 9.346 9.372 18,376 +0.00(+0.00%)
Mar 23, 2017 9.332 9.392 9.332 9.372 6,532 +0.01(+0.16%)
Mar 22, 2017 9.339 9.358 9.339 9.357 2,478 +0.02(+0.20%)
Mar 21, 2017 9.352 9.352 9.332 9.339 7,886 -0.02(-0.21%)
Mar 20, 2017 9.319 9.391 9.319 9.358 5,926 +0.04(+0.42%)
Mar 17, 2017 9.319 9.319 9.319 9.319 688 +0.04(+0.43%)
Mar 16, 2017 9.332 9.332 9.279 9.279 5,888 -0.03(-0.28%)
Mar 15, 2017 9.332 9.339 9.299 9.305 8,840 -0.02(-0.21%)
Mar 14, 2017 9.325 9.325 9.297 9.325 11,104 +0.00(+0.00%)
Mar 13, 2017 9.292 9.333 9.292 9.325 8,954 +0.10(+1.10%)
Mar 10, 2017 9.226 9.292 9.213 9.224 2,150 +0.02(+0.19%)
Mar 09, 2017 9.344 9.344 9.206 9.206 12,203 -0.05(-0.50%)
Mar 08, 2017 9.292 9.305 9.253 9.253 13,808 -0.03(-0.36%)
Mar 07, 2017 9.286 9.320 9.286 9.286 10,659 -0.02(-0.21%)
Mar 06, 2017 9.345 9.345 9.286 9.305 8,187 +0.01(+0.07%)
Mar 03, 2017 9.299 9.352 9.299 9.299 8,963 -0.00(-0.04%)
Mar 02, 2017 9.292 9.319 9.292 9.303 6,255 +0.02(+0.19%)
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.