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 )

11.76 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Oct 31, 2014 8.494 8.505 8.476 8.505 4,801 +0.00(+0.00%)
Oct 30, 2014 8.477 8.505 8.420 8.505 21,296 +0.00(+0.00%)
Oct 29, 2014 8.449 8.505 8.449 8.505 28,710 +0.02(+0.23%)
Oct 28, 2014 8.454 8.485 8.437 8.485 29,177 +0.04(+0.43%)
Oct 27, 2014 8.409 8.460 8.460 8.449 29,033 -0.01(-0.13%)
Oct 24, 2014 8.425 8.460 8.425 8.460 1,329 +0.04(+0.47%)
Oct 23, 2014 8.460 8.465 8.409 8.420 31,851 -0.03(-0.33%)
Oct 22, 2014 8.477 8.477 8.443 8.449 10,334 -0.01(-0.13%)
Oct 21, 2014 8.477 8.477 8.449 8.460 8,972 -0.01(-0.13%)
Oct 20, 2014 8.432 8.471 8.432 8.471 63,283 +0.03(+0.40%)
Oct 17, 2014 8.353 8.437 8.353 8.437 81,626 +0.11(+1.35%)
Oct 16, 2014 8.330 8.347 8.305 8.325 23,314 +0.00(+0.00%)
Oct 15, 2014 8.319 8.353 8.319 8.325 53,885 -0.03(-0.34%)
Oct 14, 2014 8.325 8.353 8.319 8.353 17,691 +0.02(+0.27%)
Oct 13, 2014 8.359 8.415 8.325 8.330 28,848 -0.03(-0.40%)
Oct 10, 2014 8.471 8.485 8.364 8.364 21,204 -0.12(-1.39%)
Oct 09, 2014 8.499 8.466 8.471 8.482 12,750 +0.02(+0.20%)
Oct 08, 2014 8.454 8.488 8.437 8.466 7,998 -0.01(-0.06%)
Oct 07, 2014 8.471 8.477 8.437 8.471 16,786 +0.01(+0.13%)
Oct 06, 2014 8.409 8.460 8.409 8.460 19,627 +0.05(+0.58%)
Oct 03, 2014 8.461 8.461 8.404 8.411 30,857 -0.07(-0.77%)
Oct 02, 2014 8.471 8.505 8.471 8.477 24,109 -0.06(-0.66%)
Oct 01, 2014 8.471 8.539 8.471 8.533 23,200 +0.07(+0.78%)
Sep 30, 2014 8.440 8.467 8.412 8.467 90,512 +0.01(+0.12%)
Sep 29, 2014 8.479 8.491 8.446 8.457 12,953 -0.04(-0.49%)
Sep 26, 2014 8.474 8.507 8.474 8.499 2,163 +0.01(+0.10%)
Sep 25, 2014 8.519 8.529 8.491 8.491 13,298 -0.06(-0.72%)
Sep 24, 2014 8.542 8.552 8.524 8.552 3,130 +0.01(+0.07%)
Sep 23, 2014 8.524 8.563 8.524 8.547 25,448 +0.03(+0.33%)
Sep 22, 2014 8.563 8.574 8.519 8.519 15,947 -0.09(-1.04%)
Sep 19, 2014 8.569 8.630 8.569 8.608 3,434 +0.02(+0.26%)
Sep 18, 2014 8.569 8.608 8.563 8.586 24,348 -0.02(-0.18%)
Sep 17, 2014 8.591 8.625 8.586 8.601 16,780 +0.02(+0.18%)
Sep 16, 2014 8.614 8.637 8.580 8.586 22,056 -0.03(-0.40%)
Sep 15, 2014 8.664 8.664 8.620 8.620 9,296 -0.03(-0.34%)
Sep 12, 2014 8.621 8.650 8.621 8.650 3,602 +0.01(+0.10%)
Sep 11, 2014 8.653 8.653 8.642 8.642 2,052 -0.01(-0.13%)
Sep 10, 2014 8.653 8.653 8.640 8.653 24,273 +0.01(+0.06%)
Sep 09, 2014 8.653 8.653 8.614 8.647 15,230 -0.01(-0.07%)
Sep 08, 2014 8.664 8.670 8.653 8.653 3,325 -0.01(-0.13%)
Sep 05, 2014 8.658 8.692 8.658 8.664 14,483 +0.01(+0.13%)
Sep 04, 2014 8.686 8.709 8.653 8.653 17,726 -0.02(-0.19%)
Sep 03, 2014 8.670 8.703 8.647 8.670 38,823 +0.03(+0.32%)
Sep 02, 2014 8.602 8.642 8.670 8.642 6,742 +0.02(+0.23%)
Aug 29, 2014 8.589 8.622 8.622 8.622 27,145 +0.03(+0.32%)
Aug 28, 2014 8.633 8.633 8.594 8.594 20,048 -0.04(-0.45%)
Aug 27, 2014 8.628 8.644 8.628 8.633 7,663 -0.01(-0.13%)
Aug 26, 2014 8.650 8.661 8.633 8.644 22,525 +0.01(+0.13%)
Aug 25, 2014 8.655 8.672 8.622 8.633 66,956 +0.00(+0.00%)
Aug 22, 2014 8.650 8.650 8.633 8.633 18,827 -0.03(-0.32%)
Aug 21, 2014 8.678 8.694 8.662 8.661 13,058 -0.01(-0.13%)
Aug 20, 2014 8.645 8.739 8.644 8.672 49,048 -0.00(-0.04%)
Aug 19, 2014 8.678 8.678 8.676 8.676 643 +0.00(+0.04%)
Aug 18, 2014 8.679 8.679 8.678 8.672 6,461 -0.01(-0.08%)
Aug 15, 2014 8.711 8.711 8.652 8.679 19,640 +0.01(+0.08%)
Aug 14, 2014 8.678 8.678 8.650 8.672 19,832 -0.01(-0.06%)
Aug 13, 2014 8.655 8.678 8.650 8.678 22,334 +0.02(+0.26%)
Aug 12, 2014 8.683 8.683 8.644 8.655 8,159 +0.00(+0.00%)
Aug 11, 2014 8.633 8.655 8.631 8.655 10,142 +0.06(+0.71%)
Aug 08, 2014 8.550 8.594 8.550 8.594 4,364 +0.02(+0.26%)
Aug 07, 2014 8.527 8.572 8.527 8.572 1,269 +0.02(+0.26%)
Aug 06, 2014 8.527 8.594 8.527 8.550 17,545 +0.02(+0.19%)
Aug 05, 2014 8.583 8.594 8.528 8.534 13,170 -0.04(-0.45%)
Aug 04, 2014 8.550 8.579 8.533 8.572 19,107 -0.01(-0.16%)
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.