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 (%)
Nov 30, 2012 9.329 9.359 9.140 9.215 21,787 -0.07(-0.80%)
Nov 29, 2012 9.438 9.448 9.289 9.289 27,631 -0.13(-1.42%)
Nov 28, 2012 9.438 9.438 9.399 9.423 9,807 -0.02(-0.16%)
Nov 27, 2012 9.339 9.438 9.339 9.438 18,671 +0.10(+1.06%)
Nov 26, 2012 9.160 9.423 9.160 9.339 41,175 +0.10(+1.08%)
Nov 23, 2012 9.264 9.344 9.210 9.240 13,125 +0.00(+0.00%)
Nov 21, 2012 9.105 9.279 9.105 9.240 46,447 +0.13(+1.47%)
Nov 20, 2012 9.100 9.140 9.046 9.105 72,795 +0.03(+0.38%)
Nov 19, 2012 9.041 9.081 8.917 9.071 55,114 +0.10(+1.07%)
Nov 16, 2012 8.574 9.051 8.569 8.974 63,883 +0.44(+5.16%)
Nov 15, 2012 8.604 8.653 8.440 8.534 194,465 -0.11(-1.26%)
Nov 14, 2012 9.105 9.105 8.643 8.643 114,936 -0.52(-5.64%)
Nov 13, 2012 9.051 9.200 9.051 9.160 64,034 +0.07(+0.72%)
Nov 12, 2012 9.066 9.160 9.056 9.095 21,628 +0.05(+0.59%)
Nov 09, 2012 9.120 9.140 9.036 9.041 60,587 -0.06(-0.66%)
Nov 08, 2012 9.155 9.225 9.091 9.101 63,786 -0.03(-0.38%)
Nov 07, 2012 9.254 9.254 9.076 9.135 61,690 -0.11(-1.24%)
Nov 06, 2012 9.190 9.269 9.190 9.249 22,906 +0.07(+0.76%)
Nov 05, 2012 8.917 9.195 8.892 9.180 115,780 +0.20(+2.21%)
Nov 02, 2012 9.319 9.334 8.942 8.981 92,460 -0.29(-3.11%)
Nov 01, 2012 9.384 9.389 9.205 9.269 41,946 -0.10(-1.06%)
Oct 31, 2012 9.176 9.369 9.170 9.369 63,110 +0.14(+1.46%)
Oct 26, 2012 9.305 9.234 9.234 9.234 106,471 -0.08(-0.82%)
Oct 25, 2012 9.581 9.581 9.226 9.310 113,778 -0.23(-2.43%)
Oct 24, 2012 9.541 9.614 9.536 9.541 62,532 +0.00(+0.00%)
Oct 23, 2012 9.906 9.909 9.492 9.541 151,994 -0.40(-4.07%)
Oct 19, 2012 9.951 9.975 9.911 9.946 14,327 +0.04(+0.45%)
Oct 18, 2012 9.975 9.980 9.872 9.901 25,494 -0.04(-0.45%)
Oct 17, 2012 9.916 9.984 9.916 9.946 25,244 +0.03(+0.35%)
Oct 16, 2012 9.857 10.000 9.827 9.911 108,509 +0.09(+0.90%)
Oct 15, 2012 9.985 9.985 9.651 9.823 63,485 -0.11(-1.14%)
Oct 12, 2012 9.936 9.938 9.887 9.936 26,903 +0.02(+0.25%)
Oct 11, 2012 9.645 9.936 9.645 9.911 56,113 +0.23(+2.39%)
Oct 10, 2012 10.15 10.15 9.615 9.679 158,844 -0.46(-4.51%)
Oct 09, 2012 10.13 10.14 10.10 10.14 14,739 -0.01(-0.07%)
Oct 08, 2012 10.12 10.14 10.11 10.14 25,143 +0.04(+0.39%)
Oct 05, 2012 10.10 10.12 10.09 10.10 29,152 -0.04(-0.39%)
Oct 04, 2012 10.18 10.18 10.09 10.14 18,132 +0.01(+0.09%)
Oct 03, 2012 10.12 10.16 10.11 10.13 36,267 +0.00(+0.03%)
Oct 02, 2012 10.12 10.13 10.12 10.13 9,742 +0.01(+0.12%)
Oct 01, 2012 10.07 10.13 10.06 10.12 33,484 +0.08(+0.79%)
Sep 28, 2012 9.912 10.06 9.912 10.04 68,785 +0.08(+0.84%)
Sep 27, 2012 9.941 9.966 9.907 9.956 31,364 +0.01(+0.10%)
Sep 26, 2012 9.917 9.946 9.888 9.946 21,056 +0.02(+0.20%)
Sep 25, 2012 9.907 9.961 9.907 9.927 31,846 +0.02(+0.25%)
Sep 24, 2012 9.883 9.902 9.873 9.902 33,770 +0.01(+0.15%)
Sep 21, 2012 9.907 9.907 9.785 9.888 16,554 -0.01(-0.10%)
Sep 20, 2012 9.927 9.927 9.873 9.897 19,775 -0.01(-0.10%)
Sep 19, 2012 9.819 9.931 9.819 9.908 16,549 +0.04(+0.40%)
Sep 18, 2012 9.888 9.888 9.859 9.868 18,929 -0.04(-0.44%)
Sep 17, 2012 9.951 9.951 9.886 9.912 37,570 +0.04(+0.37%)
Sep 14, 2012 9.858 9.884 9.849 9.876 37,202 +0.03(+0.33%)
Sep 13, 2012 9.853 9.858 9.815 9.844 25,193 -0.01(-0.10%)
Sep 12, 2012 9.804 9.853 9.790 9.853 45,474 +0.05(+0.50%)
Sep 11, 2012 9.785 9.844 9.770 9.804 40,560 +0.05(+0.50%)
Sep 10, 2012 9.736 9.780 9.736 9.756 34,573 -0.06(-0.65%)
Sep 07, 2012 9.770 9.824 9.770 9.819 33,071 +0.05(+0.50%)
Sep 06, 2012 9.765 9.804 9.751 9.770 13,506 -0.01(-0.10%)
Sep 05, 2012 9.780 9.785 9.765 9.780 24,768 +0.01(+0.15%)
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.