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 (%)
Oct 31, 2012 9.176 9.368 9.170 9.368 63,112 +0.14(+1.46%)
Oct 26, 2012 9.304 9.233 9.233 9.233 106,475 -0.08(-0.82%)
Oct 25, 2012 9.580 9.580 9.225 9.309 113,782 -0.23(-2.43%)
Oct 24, 2012 9.541 9.614 9.536 9.541 62,534 +0.00(+0.00%)
Oct 23, 2012 9.906 9.909 9.492 9.541 152,000 -0.40(-4.07%)
Oct 19, 2012 9.950 9.975 9.911 9.945 14,328 +0.04(+0.45%)
Oct 18, 2012 9.975 9.980 9.872 9.901 25,495 -0.04(-0.45%)
Oct 17, 2012 9.916 9.984 9.916 9.945 25,245 +0.03(+0.35%)
Oct 16, 2012 9.857 9.999 9.827 9.911 108,513 +0.09(+0.90%)
Oct 15, 2012 9.985 9.985 9.650 9.822 63,487 -0.11(-1.14%)
Oct 12, 2012 9.935 9.937 9.886 9.935 26,904 +0.02(+0.25%)
Oct 11, 2012 9.644 9.935 9.644 9.911 56,115 +0.23(+2.39%)
Oct 10, 2012 10.15 10.15 9.615 9.679 158,851 -0.46(-4.50%)
Oct 09, 2012 10.13 10.14 10.10 10.14 14,740 -0.01(-0.07%)
Oct 08, 2012 10.12 10.14 10.11 10.14 25,144 +0.04(+0.39%)
Oct 05, 2012 10.10 10.12 10.09 10.10 29,153 -0.04(-0.39%)
Oct 04, 2012 10.18 10.18 10.09 10.14 18,133 +0.01(+0.09%)
Oct 03, 2012 10.12 10.16 10.11 10.13 36,268 +0.00(+0.03%)
Oct 02, 2012 10.12 10.13 10.12 10.13 9,743 +0.01(+0.12%)
Oct 01, 2012 10.07 10.13 10.06 10.12 33,486 +0.08(+0.79%)
Sep 28, 2012 9.912 10.06 9.912 10.04 68,788 +0.08(+0.83%)
Sep 27, 2012 9.941 9.966 9.907 9.956 31,365 +0.01(+0.10%)
Sep 26, 2012 9.917 9.946 9.887 9.946 21,057 +0.02(+0.20%)
Sep 25, 2012 9.907 9.961 9.907 9.926 31,848 +0.02(+0.25%)
Sep 24, 2012 9.882 9.902 9.873 9.902 33,771 +0.01(+0.15%)
Sep 21, 2012 9.907 9.907 9.785 9.887 16,554 -0.01(-0.10%)
Sep 20, 2012 9.926 9.926 9.873 9.897 19,776 -0.01(-0.10%)
Sep 19, 2012 9.819 9.931 9.819 9.907 16,550 +0.04(+0.40%)
Sep 18, 2012 9.887 9.887 9.858 9.868 18,929 -0.04(-0.44%)
Sep 17, 2012 9.951 9.951 9.885 9.912 37,571 +0.04(+0.37%)
Sep 14, 2012 9.858 9.883 9.848 9.876 37,203 +0.03(+0.33%)
Sep 13, 2012 9.853 9.858 9.815 9.843 25,194 -0.01(-0.10%)
Sep 12, 2012 9.804 9.853 9.789 9.853 45,475 +0.05(+0.50%)
Sep 11, 2012 9.785 9.843 9.770 9.804 40,561 +0.05(+0.50%)
Sep 10, 2012 9.736 9.780 9.736 9.755 34,574 -0.06(-0.65%)
Sep 07, 2012 9.770 9.824 9.770 9.819 33,072 +0.05(+0.50%)
Sep 06, 2012 9.765 9.804 9.750 9.770 13,507 -0.01(-0.10%)
Sep 05, 2012 9.780 9.785 9.765 9.780 24,769 +0.01(+0.15%)
Sep 04, 2012 9.760 9.799 9.716 9.765 72,076 +0.05(+0.50%)
Aug 31, 2012 9.682 9.716 9.682 9.716 38,850 +0.05(+0.50%)
Aug 30, 2012 9.614 9.697 9.614 9.668 27,596 +0.01(+0.09%)
Aug 29, 2012 9.634 9.668 9.624 9.659 11,510 -0.01(-0.09%)
Aug 27, 2012 9.677 9.682 9.668 9.668 35,189 +0.00(+0.00%)
Aug 24, 2012 9.619 9.668 9.604 9.668 45,046 +0.03(+0.35%)
Aug 23, 2012 9.648 9.677 9.619 9.634 27,973 -0.03(-0.30%)
Aug 22, 2012 9.653 9.677 9.614 9.663 17,100 +0.02(+0.25%)
Aug 21, 2012 9.643 9.687 9.614 9.638 16,177 -0.02(-0.20%)
Aug 20, 2012 9.595 9.687 9.595 9.658 40,624 +0.05(+0.51%)
Aug 17, 2012 9.638 9.668 9.570 9.609 14,392 -0.03(-0.30%)
Aug 16, 2012 9.658 9.658 9.541 9.638 34,387 -0.02(-0.20%)
Aug 15, 2012 9.677 9.677 9.561 9.658 34,779 +0.00(+0.05%)
Aug 14, 2012 9.653 9.667 9.638 9.653 42,714 +0.03(+0.30%)
Aug 13, 2012 9.663 9.663 9.595 9.624 19,947 -0.06(-0.60%)
Aug 10, 2012 9.629 9.682 9.629 9.682 19,249 +0.02(+0.25%)
Aug 09, 2012 9.636 9.677 9.619 9.658 6,840 +0.04(+0.40%)
Aug 08, 2012 9.677 9.677 9.609 9.619 16,255 -0.06(-0.60%)
Aug 07, 2012 9.658 9.677 9.638 9.677 9,006 +0.02(+0.26%)
Aug 06, 2012 9.629 9.668 9.585 9.652 35,098 +0.02(+0.19%)
Aug 03, 2012 9.629 9.658 9.575 9.634 34,991 +0.00(+0.05%)
Aug 02, 2012 9.561 9.638 9.561 9.629 35,003 +0.04(+0.42%)
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.