Skip to main content

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.04 +0.14 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.34 10.34 10.32 10.33 3,961 -0.06(-0.55%)
Jun 29, 2023 10.39 10.47 10.31 10.39 5,119 -0.05(-0.52%)
Jun 28, 2023 10.39 10.44 10.39 10.44 2,274 +0.12(+1.17%)
Jun 27, 2023 10.34 10.42 10.32 10.32 3,334 -0.06(-0.63%)
Jun 26, 2023 10.37 10.38 10.37 10.38 1,059 +0.12(+1.17%)
Jun 23, 2023 10.24 10.37 10.20 10.26 9,654 -0.09(-0.83%)
Jun 22, 2023 10.49 10.49 10.31 10.35 5,109 -0.15(-1.39%)
Jun 21, 2023 10.41 10.52 10.33 10.49 2,798 -0.03(-0.26%)
Jun 20, 2023 10.40 10.52 10.40 10.52 3,480 +0.06(+0.53%)
Jun 16, 2023 10.46 10.49 10.46 10.47 2,052 +0.05(+0.44%)
Jun 15, 2023 10.41 10.48 10.38 10.42 1,852 -0.06(-0.62%)
Jun 14, 2023 10.32 10.49 10.32 10.49 6,747 +0.09(+0.89%)
Jun 13, 2023 10.44 10.49 10.37 10.39 8,574 -0.03(-0.27%)
Jun 12, 2023 10.44 10.44 10.42 10.42 725 +0.01(+0.13%)
Jun 09, 2023 10.41 10.41 10.41 10.41 594 -0.01(-0.10%)
Jun 08, 2023 10.43 10.44 10.40 10.42 6,825 -0.01(-0.12%)
Jun 07, 2023 10.37 10.43 10.37 10.43 2,791 +0.03(+0.26%)
Jun 06, 2023 10.40 10.40 10.40 10.40 503 +0.02(+0.18%)
Jun 05, 2023 10.41 10.43 10.38 10.38 2,479 +0.01(+0.09%)
Jun 02, 2023 10.32 10.43 10.32 10.37 2,799 +0.03(+0.27%)
Jun 01, 2023 10.40 10.51 10.35 10.35 1,054 -0.04(-0.40%)
May 31, 2023 10.43 10.43 10.32 10.39 2,066 +0.00(+0.00%)
May 30, 2023 10.39 10.39 10.39 10.39 473 +0.10(+0.99%)
May 26, 2023 10.29 10.29 10.29 10.29 303 -0.01(-0.09%)
May 25, 2023 10.35 10.42 10.30 10.30 1,155 +0.05(+0.45%)
May 24, 2023 10.45 10.47 10.25 10.25 2,685 -0.19(-1.85%)
May 23, 2023 10.31 10.44 10.31 10.44 2,382 +0.08(+0.77%)
May 22, 2023 10.31 10.42 10.31 10.36 1,464 -0.01(-0.14%)
May 19, 2023 10.38 10.38 10.38 10.38 358 +0.06(+0.59%)
May 18, 2023 10.41 10.41 10.32 10.32 1,307 -0.10(-0.94%)
May 17, 2023 10.42 10.42 10.42 10.42 110 -0.01(-0.09%)
May 16, 2023 10.52 10.53 10.42 10.43 1,371 -0.04(-0.35%)
May 15, 2023 10.46 10.46 10.46 10.46 652 +0.02(+0.18%)
May 12, 2023 10.56 10.56 10.44 10.44 2,587 -0.03(-0.26%)
May 11, 2023 10.50 10.53 10.47 10.47 642 +0.05(+0.44%)
May 10, 2023 10.54 10.54 10.43 10.43 2,810 +0.07(+0.71%)
May 09, 2023 10.47 10.47 10.34 10.35 4,046 -0.12(-1.15%)
May 08, 2023 10.47 10.47 10.46 10.47 3,129 +0.01(+0.09%)
May 05, 2023 10.43 10.53 10.43 10.46 3,062 +0.08(+0.80%)
May 04, 2023 10.41 10.41 10.36 10.38 8,331 +0.08(+0.80%)
May 03, 2023 10.31 10.45 10.25 10.30 16,096 +0.07(+0.72%)
May 02, 2023 10.43 10.43 10.10 10.22 19,758 -0.28(-2.63%)
May 01, 2023 10.47 10.80 10.40 10.50 2,436 -0.05(-0.46%)
Apr 28, 2023 10.84 10.84 10.55 10.55 2,046 -0.09(-0.88%)
Apr 27, 2023 10.55 10.64 10.55 10.64 754 +0.19(+1.80%)
Apr 26, 2023 10.55 10.55 10.45 10.45 5,707 +0.07(+0.66%)
Apr 25, 2023 10.38 10.38 10.38 10.38 655 -0.12(-1.13%)
Apr 24, 2023 10.52 10.52 10.50 10.50 1,202 -0.00(-0.04%)
Apr 21, 2023 10.68 10.71 10.51 10.51 2,638 -0.13(-1.25%)
Apr 20, 2023 10.73 10.73 10.52 10.64 1,252 -0.05(-0.46%)
Apr 19, 2023 10.52 10.80 10.51 10.69 11,025 +0.14(+1.29%)
Apr 18, 2023 10.64 10.64 10.39 10.55 7,627 -0.11(-0.99%)
Apr 17, 2023 10.36 10.66 10.36 10.66 6,180 +0.22(+2.11%)
Apr 14, 2023 10.43 10.55 10.31 10.44 13,457 +0.06(+0.53%)
Apr 13, 2023 10.34 10.39 10.34 10.38 5,089 +0.07(+0.71%)
Apr 12, 2023 10.34 10.37 10.31 10.31 7,738 -0.09(-0.88%)
Apr 11, 2023 10.40 10.42 10.39 10.40 5,814 +0.00(+0.04%)
Apr 10, 2023 10.36 10.40 10.36 10.40 3,397 +0.04(+0.40%)
Apr 06, 2023 10.40 10.46 10.36 10.36 3,565 -0.10(-0.96%)
Apr 05, 2023 10.46 10.50 10.44 10.46 6,248 +0.03(+0.26%)
Apr 04, 2023 10.46 10.54 10.29 10.43 5,786 +0.18(+1.79%)
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.