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 )

11.94 +0.11 (+0.93%)
Streaming Delayed Price Updated: 1:12 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 31, 2019 10.12 10.18 10.12 10.18 3,495 +0.04(+0.37%)
May 30, 2019 10.15 10.15 10.13 10.14 11,399 -0.01(-0.07%)
May 29, 2019 10.12 10.15 10.12 10.15 6,097 +0.01(+0.15%)
May 28, 2019 10.09 10.15 10.09 10.13 8,013 -0.01(-0.15%)
May 24, 2019 10.15 10.15 10.10 10.15 2,150 +0.03(+0.29%)
May 23, 2019 10.11 10.12 10.09 10.12 724 -0.02(-0.17%)
May 22, 2019 10.15 10.17 10.12 10.13 76,675 -0.01(-0.13%)
May 21, 2019 10.11 10.15 10.11 10.15 3,453 +0.02(+0.22%)
May 20, 2019 10.12 10.12 10.12 10.12 505 +0.00(+0.00%)
May 17, 2019 10.15 10.15 10.12 10.12 3,898 -0.01(-0.15%)
May 16, 2019 10.13 10.15 10.10 10.14 4,017 -0.01(-0.11%)
May 15, 2019 10.15 10.17 10.15 10.15 4,082 +0.03(+0.33%)
May 14, 2019 10.08 10.17 10.08 10.12 30,900 +0.01(+0.07%)
May 13, 2019 10.12 10.12 10.11 10.11 526 -0.01(-0.07%)
May 10, 2019 10.09 10.12 10.09 10.12 1,613 +0.02(+0.22%)
May 09, 2019 10.09 10.09 10.04 10.09 2,734 -0.01(-0.15%)
May 08, 2019 10.03 10.11 10.03 10.11 27,790 +0.04(+0.45%)
May 07, 2019 9.998 10.06 9.998 10.06 1,797 +0.01(+0.15%)
May 06, 2019 10.02 10.06 10.02 10.05 10,231 +0.01(+0.07%)
May 03, 2019 10.06 10.06 10.04 10.04 403 -0.02(-0.22%)
May 02, 2019 10.03 10.08 10.03 10.07 4,652 +0.04(+0.37%)
May 01, 2019 10.03 10.03 10.03 10.03 1,060 +0.01(+0.15%)
Apr 30, 2019 9.998 10.01 9.998 10.01 5,745 +0.07(+0.67%)
Apr 29, 2019 9.924 9.947 9.924 9.947 558 +0.01(+0.08%)
Apr 26, 2019 9.924 9.946 9.917 9.939 945 +0.04(+0.37%)
Apr 25, 2019 9.909 9.917 9.902 9.902 18,531 +0.01(+0.15%)
Apr 24, 2019 9.895 9.912 9.880 9.887 23,379 -0.03(-0.30%)
Apr 23, 2019 9.924 9.976 9.917 9.917 8,532 -0.04(-0.45%)
Apr 22, 2019 9.968 9.993 9.961 9.961 4,859 -0.02(-0.22%)
Apr 18, 2019 10.03 10.03 9.933 9.983 6,481 +0.01(+0.07%)
Apr 17, 2019 10.01 10.05 9.976 9.976 8,722 -0.05(-0.52%)
Apr 16, 2019 10.03 10.07 9.968 10.03 11,185 -0.01(-0.14%)
Apr 15, 2019 10.07 10.07 10.03 10.04 3,773 -0.01(-0.08%)
Apr 12, 2019 10.06 10.06 10.02 10.05 6,616 +0.03(+0.32%)
Apr 11, 2019 10.03 10.03 9.978 10.02 13,141 +0.04(+0.42%)
Apr 10, 2019 9.976 9.976 9.976 9.976 97 +0.00(+0.00%)
Apr 09, 2019 9.961 9.976 9.946 9.976 8,706 -0.01(-0.15%)
Apr 08, 2019 9.961 9.998 9.961 9.991 9,367 +0.01(+0.15%)
Apr 05, 2019 9.960 9.976 9.940 9.976 3,240 +0.01(+0.11%)
Apr 04, 2019 9.965 9.970 9.954 9.965 5,608 +0.02(+0.20%)
Apr 03, 2019 9.949 9.949 9.945 9.945 2,882 -0.02(-0.16%)
Apr 02, 2019 9.961 10.01 9.961 9.961 13,885 -0.01(-0.13%)
Apr 01, 2019 9.974 9.974 9.974 9.974 81 +0.00(+0.00%)
Mar 29, 2019 9.974 9.974 9.974 9.974 406 -0.01(-0.10%)
Mar 28, 2019 9.954 9.983 9.954 9.983 1,623 +0.04(+0.41%)
Mar 27, 2019 9.954 9.954 9.943 9.943 2,056 -0.00(-0.04%)
Mar 26, 2019 9.954 9.954 9.947 9.947 1,847 +0.04(+0.41%)
Mar 25, 2019 9.883 9.939 9.883 9.906 7,934 +0.02(+0.18%)
Mar 22, 2019 9.895 9.895 9.885 9.888 5,560 -0.01(-0.08%)
Mar 21, 2019 9.905 9.905 9.888 9.896 2,708 -0.00(-0.03%)
Mar 20, 2019 9.873 9.913 9.873 9.899 16,018 -0.00(-0.03%)
Mar 19, 2019 9.888 9.902 9.886 9.902 2,245 -0.00(-0.02%)
Mar 18, 2019 9.873 9.910 9.860 9.904 2,216 -0.00(-0.01%)
Mar 15, 2019 9.924 9.931 9.885 9.905 6,916 -0.03(-0.35%)
Mar 14, 2019 9.939 9.947 9.925 9.940 6,272 -0.00(-0.03%)
Mar 13, 2019 9.947 9.954 9.940 9.943 5,306 +0.04(+0.40%)
Mar 12, 2019 9.954 9.954 9.903 9.903 5,740 -0.07(-0.65%)
Mar 11, 2019 9.969 9.991 9.939 9.969 86,620 +0.04(+0.39%)
Mar 08, 2019 9.954 9.954 9.920 9.930 9,764 -0.00(-0.02%)
Mar 07, 2019 9.925 9.931 9.892 9.931 7,082 -0.03(-0.26%)
Mar 06, 2019 9.902 9.976 9.896 9.957 5,160 +0.08(+0.82%)
Mar 05, 2019 9.858 9.877 9.858 9.877 1,601 +0.00(+0.04%)
Mar 04, 2019 9.873 9.873 9.873 9.873 135 -0.03(-0.30%)
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.