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 31, 2018 9.617 9.617 9.553 9.553 5,138 -0.05(-0.52%)
May 30, 2018 9.581 9.602 9.567 9.602 7,939 +0.05(+0.52%)
May 29, 2018 9.539 9.553 9.531 9.553 991 +0.04(+0.37%)
May 25, 2018 9.517 9.517 9.517 0 -0.04(-0.37%)
May 24, 2018 9.453 9.553 9.453 9.553 15,173 +0.06(+0.59%)
May 23, 2018 9.468 9.497 9.468 9.497 5,276 +0.00(+0.03%)
May 22, 2018 9.468 9.494 9.468 9.494 10,655 +0.02(+0.20%)
May 21, 2018 9.468 9.475 9.468 9.475 10,270 -0.01(-0.15%)
May 18, 2018 9.495 9.495 9.482 9.489 4,793 +0.01(+0.07%)
May 17, 2018 9.482 9.510 9.482 9.482 2,515 -0.04(-0.37%)
May 16, 2018 9.482 9.539 9.482 9.517 4,993 +0.04(+0.37%)
May 15, 2018 9.539 9.539 9.468 9.482 87,142 -0.03(-0.28%)
May 14, 2018 9.496 9.544 9.496 9.508 14,267 -0.04(-0.39%)
May 11, 2018 9.595 9.595 9.546 9.546 9,523 -0.01(-0.15%)
May 10, 2018 9.517 9.560 9.515 9.560 25,661 +0.05(+0.52%)
May 09, 2018 9.489 9.524 9.489 9.510 29,249 +0.00(+0.00%)
May 08, 2018 9.489 9.531 9.489 9.510 30,689 -0.01(-0.15%)
May 07, 2018 9.546 9.546 9.496 9.524 21,162 +0.01(+0.07%)
May 04, 2018 9.482 9.524 9.482 9.517 24,063 +0.00(+0.03%)
May 03, 2018 9.475 9.595 9.475 9.514 2,520 -0.00(-0.02%)
May 02, 2018 9.602 9.602 9.497 9.516 16,689 +0.03(+0.29%)
May 01, 2018 9.475 9.518 9.475 9.489 19,612 -0.03(-0.29%)
Apr 30, 2018 9.517 9.538 9.515 9.517 14,412 -0.00(-0.01%)
Apr 27, 2018 9.517 9.538 9.517 9.517 3,575 -0.03(-0.33%)
Apr 26, 2018 9.510 9.567 9.496 9.549 184,332 -0.04(-0.40%)
Apr 25, 2018 9.553 9.588 9.545 9.588 8,023 -0.01(-0.15%)
Apr 24, 2018 9.609 9.644 9.496 9.602 16,141 +0.11(+1.12%)
Apr 23, 2018 9.560 9.595 9.475 9.496 10,384 -0.11(-1.18%)
Apr 20, 2018 9.651 9.659 9.524 9.609 20,251 -0.11(-1.08%)
Apr 19, 2018 9.743 9.757 9.687 9.714 9,471 -0.01(-0.08%)
Apr 18, 2018 9.722 9.786 9.722 9.722 7,022 -0.02(-0.19%)
Apr 17, 2018 9.779 9.779 9.725 9.741 19,201 -0.09(-0.96%)
Apr 16, 2018 9.871 9.871 9.835 9.835 1,006 +0.02(+0.20%)
Apr 13, 2018 9.815 9.815 9.815 9.815 3,907 -0.01(-0.12%)
Apr 12, 2018 9.842 9.842 9.827 9.827 694 -0.06(-0.59%)
Apr 11, 2018 9.787 9.885 9.787 9.885 5,071 +0.04(+0.43%)
Apr 10, 2018 9.902 9.902 9.842 9.842 1,374 -0.01(-0.07%)
Apr 09, 2018 9.871 9.899 9.765 9.849 15,194 -0.02(-0.21%)
Apr 05, 2018 9.871 9.871 9.871 0 +0.04(+0.38%)
Apr 04, 2018 9.871 9.871 9.834 9.834 1,982 +0.01(+0.13%)
Apr 03, 2018 9.786 9.821 9.786 9.821 8,033 +0.00(+0.00%)
Apr 02, 2018 9.821 9.821 9.807 9.821 3,930 +0.01(+0.11%)
Mar 29, 2018 9.810 9.810 9.810 0 +0.00(+0.05%)
Mar 28, 2018 9.803 9.810 9.784 9.806 7,832 +0.03(+0.27%)
Mar 27, 2018 9.765 9.789 9.754 9.779 10,478 +0.03(+0.33%)
Mar 26, 2018 9.775 9.775 9.746 9.746 4,442 -0.05(-0.49%)
Mar 23, 2018 9.762 9.795 9.762 9.795 570 +0.04(+0.42%)
Mar 22, 2018 9.796 9.840 9.740 9.754 20,440 -0.09(-0.93%)
Mar 21, 2018 9.909 9.909 9.846 9.846 1,697 -0.06(-0.64%)
Mar 20, 2018 9.853 9.909 9.853 9.909 3,657 +0.08(+0.83%)
Mar 19, 2018 9.839 9.839 9.811 9.828 4,014 +0.00(+0.01%)
Mar 16, 2018 9.775 9.839 9.775 9.826 3,530 +0.03(+0.31%)
Mar 15, 2018 9.846 9.853 9.789 9.796 4,550 -0.04(-0.36%)
Mar 14, 2018 9.881 9.881 9.825 9.832 6,039 -0.02(-0.19%)
Mar 13, 2018 9.881 9.881 9.850 9.850 1,328 -0.02(-0.17%)
Mar 12, 2018 9.867 9.881 9.860 9.867 8,473 +0.09(+0.94%)
Mar 08, 2018 9.775 9.775 9.775 59 -0.02(-0.22%)
Mar 07, 2018 9.796 9.796 3,361 -0.04(-0.36%)
Mar 06, 2018 9.888 9.888 9.811 9.832 2,542 -0.02(-0.21%)
Mar 05, 2018 9.853 9.853 9.846 9.853 5,851 +0.00(+0.03%)
Mar 02, 2018 9.936 9.936 9.850 9.850 4,281 -0.12(-1.16%)
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.