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 (%)
Jan 31, 2017 9.259 9.391 9.259 9.353 5,587 +0.06(+0.62%)
Jan 30, 2017 9.292 9.299 9.239 9.295 5,182 +0.00(+0.04%)
Jan 27, 2017 9.246 9.292 9.246 9.292 1,743 +0.03(+0.36%)
Jan 26, 2017 9.233 9.299 9.233 9.259 4,693 +0.02(+0.21%)
Jan 25, 2017 9.233 9.286 9.233 9.239 22,566 -0.05(-0.50%)
Jan 24, 2017 9.246 9.286 9.246 9.286 1,739 +0.05(+0.57%)
Jan 23, 2017 9.239 9.243 9.233 9.233 1,997 -0.01(-0.14%)
Jan 20, 2017 9.189 9.391 9.167 9.246 31,344 +0.00(+0.00%)
Jan 19, 2017 9.239 9.259 9.233 9.246 7,205 -0.01(-0.12%)
Jan 18, 2017 9.272 9.279 9.257 9.257 2,321 -0.02(-0.16%)
Jan 17, 2017 9.239 9.287 9.239 9.272 3,238 +0.01(+0.07%)
Jan 13, 2017 9.266 9.266 9.266 0 -0.08(-0.91%)
Jan 12, 2017 9.358 9.365 9.338 9.351 3,915 -0.00(-0.01%)
Jan 11, 2017 9.305 9.358 9.297 9.351 2,163 +0.07(+0.71%)
Jan 10, 2017 9.345 9.345 9.286 9.286 24,454 +0.00(+0.00%)
Jan 09, 2017 9.318 9.318 9.266 9.286 1,868 -0.01(-0.14%)
Jan 06, 2017 9.292 9.299 9.259 9.299 2,670 +0.03(+0.28%)
Jan 05, 2017 9.279 9.327 9.272 9.272 5,037 -0.00(-0.02%)
Jan 04, 2017 9.318 9.325 9.274 9.274 3,064 -0.04(-0.44%)
Jan 03, 2017 9.299 9.318 9.290 9.315 34,643 +0.07(+0.71%)
Dec 30, 2016 9.249 9.249 9.249 0 +0.04(+0.43%)
Dec 29, 2016 9.197 9.236 9.197 9.210 15,079 +0.02(+0.21%)
Dec 28, 2016 9.262 9.262 9.187 9.190 5,787 -0.08(-0.88%)
Dec 27, 2016 9.236 9.308 9.184 9.272 14,519 +0.04(+0.46%)
Dec 23, 2016 9.230 9.230 9.230 0 -0.01(-0.07%)
Dec 22, 2016 9.269 9.269 9.190 9.236 12,165 -0.02(-0.21%)
Dec 21, 2016 9.163 9.256 9.111 9.256 12,567 +0.06(+0.63%)
Dec 20, 2016 9.184 9.230 9.167 9.198 34,297 +0.01(+0.11%)
Dec 19, 2016 9.165 9.203 9.164 9.189 13,947 +0.02(+0.20%)
Dec 16, 2016 9.184 9.184 9.161 9.170 6,187 +0.01(+0.07%)
Dec 15, 2016 9.184 9.184 9.144 9.164 11,868 +0.03(+0.35%)
Dec 14, 2016 9.213 9.216 9.132 9.132 5,861 -0.09(-0.99%)
Dec 13, 2016 9.236 9.243 9.216 9.223 22,746 -0.00(-0.04%)
Dec 12, 2016 9.243 9.243 9.223 9.227 3,456 +0.00(+0.04%)
Dec 09, 2016 9.223 9.241 9.184 9.223 5,168 -0.01(-0.07%)
Dec 08, 2016 9.247 9.249 9.210 9.230 3,563 +0.02(+0.21%)
Dec 07, 2016 9.295 9.295 9.210 9.210 16,194 -0.09(-0.99%)
Dec 06, 2016 9.328 9.328 9.190 9.302 3,295 +0.05(+0.50%)
Dec 05, 2016 9.315 9.315 9.236 9.256 55,584 +0.01(+0.05%)
Dec 02, 2016 9.315 9.315 9.236 9.251 3,680 -0.01(-0.08%)
Dec 01, 2016 9.280 9.321 9.258 9.258 3,831 +0.06(+0.65%)
Nov 30, 2016 9.206 9.213 9.198 9.199 2,537 -0.00(-0.01%)
Nov 29, 2016 9.154 9.213 9.131 9.200 12,445 -0.01(-0.07%)
Nov 28, 2016 9.154 9.207 9.154 9.207 12,016 +0.05(+0.50%)
Nov 25, 2016 9.109 9.161 9.109 9.161 15,579 +0.04(+0.43%)
Nov 23, 2016 9.122 9.122 9.122 0 +0.05(+0.58%)
Nov 22, 2016 8.971 9.115 8.971 9.069 43,130 +0.03(+0.36%)
Nov 21, 2016 8.971 9.037 8.971 9.037 17,673 +0.05(+0.55%)
Nov 18, 2016 8.991 8.991 8.971 8.988 3,175 +0.00(+0.04%)
Nov 17, 2016 8.978 8.997 8.971 8.984 10,005 +0.01(+0.15%)
Nov 16, 2016 8.971 9.030 8.971 8.971 46,770 -0.05(-0.58%)
Nov 15, 2016 8.984 9.024 8.965 9.024 21,025 +0.04(+0.44%)
Nov 14, 2016 8.984 8.984 8.945 8.984 12,994 +0.00(+0.02%)
Nov 11, 2016 9.063 9.063 8.983 8.983 4,309 +0.01(+0.13%)
Nov 10, 2016 8.952 8.984 8.952 8.971 3,659 +0.02(+0.22%)
Nov 09, 2016 9.063 9.063 8.932 8.952 8,454 -0.10(-1.15%)
Nov 08, 2016 9.063 9.063 9.056 9.056 1,378 -0.01(-0.07%)
Nov 07, 2016 9.050 9.088 9.050 9.063 1,369 -0.00(-0.01%)
Nov 04, 2016 9.109 9.113 9.056 9.063 4,054 -0.03(-0.35%)
Nov 03, 2016 9.102 9.102 9.095 9.095 3,946 -0.01(-0.14%)
Nov 02, 2016 9.109 9.119 9.109 9.109 9,635 -0.02(-0.20%)
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.