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 )

11.73 -0.04 (-0.35%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 6, 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 (%)
Jan 31, 2013 8.631 8.681 8.596 8.681 75,921 +0.08(+0.93%)
Jan 30, 2013 8.526 8.671 8.516 8.601 83,705 +0.02(+0.23%)
Jan 29, 2013 8.601 8.601 8.531 8.581 192,012 -0.02(-0.17%)
Jan 28, 2013 8.661 8.681 8.591 8.596 165,599 -0.07(-0.75%)
Jan 25, 2013 8.596 8.666 8.596 8.661 92,510 +0.07(+0.76%)
Jan 24, 2013 8.636 8.691 8.591 8.596 220,222 -0.04(-0.46%)
Jan 23, 2013 9.087 9.087 8.616 8.636 754,499 -0.66(-7.11%)
Jan 22, 2013 9.242 9.327 9.242 9.297 50,791 +0.03(+0.27%)
Jan 18, 2013 9.307 9.307 9.217 9.272 61,316 -0.06(-0.59%)
Jan 17, 2013 9.272 9.397 9.272 9.327 29,703 +0.08(+0.81%)
Jan 16, 2013 9.437 9.437 9.242 9.252 28,533 -0.19(-1.96%)
Jan 15, 2013 9.192 9.457 9.192 9.437 40,998 +0.20(+2.11%)
Jan 14, 2013 9.322 9.352 9.157 9.242 56,850 -0.04(-0.38%)
Jan 11, 2013 9.347 9.367 9.187 9.277 33,164 -0.10(-1.07%)
Jan 10, 2013 9.232 9.446 9.224 9.377 68,251 +0.15(+1.57%)
Jan 09, 2013 9.112 9.237 9.112 9.232 23,232 +0.09(+1.01%)
Jan 08, 2013 9.167 9.167 9.037 9.140 36,917 -0.08(-0.84%)
Jan 07, 2013 9.247 9.247 9.067 9.217 44,264 -0.01(-0.05%)
Jan 04, 2013 9.032 9.237 9.012 9.222 55,397 +0.21(+2.28%)
Jan 03, 2013 8.896 9.017 8.896 9.017 65,736 +0.12(+1.29%)
Jan 02, 2013 8.922 8.953 8.846 8.901 56,415 +0.06(+0.62%)
Dec 31, 2012 8.821 8.856 8.771 8.846 64,406 -0.04(-0.45%)
Dec 28, 2012 8.786 8.911 8.768 8.886 41,197 +0.04(+0.45%)
Dec 27, 2012 8.942 8.942 8.821 8.846 41,980 -0.07(-0.73%)
Dec 26, 2012 8.882 8.921 8.872 8.911 19,381 +0.03(+0.34%)
Dec 24, 2012 8.966 8.966 8.882 8.882 24,168 -0.00(-0.03%)
Dec 21, 2012 8.877 8.961 8.842 8.885 13,913 +0.00(+0.03%)
Dec 20, 2012 8.857 8.956 8.842 8.882 43,316 +0.01(+0.17%)
Dec 19, 2012 8.887 8.921 8.842 8.867 25,631 -0.06(-0.72%)
Dec 18, 2012 9.080 9.087 8.921 8.931 37,465 -0.08(-0.84%)
Dec 17, 2012 9.095 9.095 9.001 9.007 9,094 -0.03(-0.38%)
Dec 14, 2012 8.936 9.066 8.936 9.041 46,473 +0.12(+1.39%)
Dec 13, 2012 8.822 8.941 8.803 8.916 61,845 +0.06(+0.67%)
Dec 12, 2012 8.906 8.966 8.857 8.857 20,592 -0.10(-1.16%)
Dec 11, 2012 8.787 8.966 8.787 8.961 57,974 +0.09(+1.07%)
Dec 10, 2012 8.897 8.916 8.848 8.867 21,411 -0.01(-0.17%)
Dec 07, 2012 8.946 8.976 8.698 8.882 41,332 -0.06(-0.72%)
Dec 06, 2012 8.971 9.041 8.936 8.946 42,962 -0.10(-1.15%)
Dec 05, 2012 9.125 9.125 9.051 9.051 32,646 -0.02(-0.22%)
Dec 04, 2012 9.150 9.150 9.026 9.071 38,769 -0.08(-0.87%)
Nov 30, 2012 9.263 9.293 9.076 9.150 21,941 -0.07(-0.80%)
Nov 29, 2012 9.372 9.382 9.224 9.224 27,826 -0.13(-1.42%)
Nov 28, 2012 9.372 9.372 9.333 9.357 9,877 -0.02(-0.16%)
Nov 27, 2012 9.273 9.372 9.273 9.372 18,803 +0.10(+1.06%)
Nov 26, 2012 9.096 9.357 9.096 9.273 41,466 +0.10(+1.08%)
Nov 23, 2012 9.199 9.278 9.145 9.175 13,218 +0.00(+0.00%)
Nov 21, 2012 9.042 9.214 9.042 9.175 46,776 +0.13(+1.47%)
Nov 20, 2012 9.037 9.076 8.982 9.042 73,309 +0.03(+0.38%)
Nov 19, 2012 8.977 9.017 8.854 9.007 55,503 +0.10(+1.07%)
Nov 16, 2012 8.514 8.987 8.509 8.911 64,334 +0.44(+5.16%)
Nov 15, 2012 8.543 8.593 8.381 8.474 195,840 -0.11(-1.26%)
Nov 14, 2012 9.042 9.042 8.583 8.583 115,749 -0.51(-5.64%)
Nov 13, 2012 8.987 9.135 8.987 9.096 64,486 +0.07(+0.72%)
Nov 12, 2012 9.002 9.096 8.992 9.031 21,781 +0.05(+0.59%)
Nov 09, 2012 9.056 9.076 8.972 8.977 61,016 -0.06(-0.66%)
Nov 08, 2012 9.091 9.160 9.027 9.037 64,237 -0.03(-0.38%)
Nov 07, 2012 9.189 9.189 9.012 9.071 62,127 -0.11(-1.24%)
Nov 06, 2012 9.125 9.204 9.125 9.185 23,068 +0.07(+0.76%)
Nov 05, 2012 8.854 9.130 8.829 9.116 116,599 +0.20(+2.21%)
Nov 02, 2012 9.254 9.268 8.879 8.918 93,114 -0.29(-3.11%)
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.