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 )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2014 8.456 8.541 8.456 8.541 12,642 +0.04(+0.52%)
Nov 26, 2014 8.479 8.497 8.497 8.497 18,739 +0.01(+0.15%)
Nov 25, 2014 8.490 8.490 8.466 8.485 23,458 -0.00(-0.02%)
Nov 24, 2014 8.485 8.487 8.459 8.487 16,566 +0.02(+0.22%)
Nov 21, 2014 8.462 8.470 8.445 8.468 24,584 +0.01(+0.07%)
Nov 20, 2014 8.417 8.468 8.417 8.462 14,908 +0.04(+0.47%)
Nov 19, 2014 8.411 8.434 8.394 8.422 11,015 -0.03(-0.33%)
Nov 18, 2014 8.445 8.451 8.400 8.451 13,375 +0.00(+0.00%)
Nov 17, 2014 8.451 8.473 8.405 8.451 17,629 -0.03(-0.33%)
Nov 14, 2014 8.434 8.479 8.411 8.479 25,021 -0.03(-0.40%)
Nov 13, 2014 8.513 8.524 8.488 8.513 44,216 -0.01(-0.13%)
Nov 12, 2014 8.502 8.564 8.485 8.524 15,587 +0.01(+0.07%)
Nov 11, 2014 8.513 8.522 8.485 8.519 8,148 -0.00(-0.00%)
Nov 10, 2014 8.513 8.555 8.513 8.519 13,717 +0.00(+0.00%)
Nov 07, 2014 8.519 8.521 8.519 8.519 3,818 -0.01(-0.17%)
Nov 06, 2014 8.525 8.536 8.525 8.533 5,317 +0.00(+0.04%)
Nov 05, 2014 8.536 8.536 8.530 8.530 10,697 +0.00(+0.00%)
Nov 04, 2014 8.521 8.530 8.521 8.530 544 +0.01(+0.07%)
Nov 03, 2014 8.524 8.530 8.502 8.524 20,755 +0.02(+0.23%)
Oct 31, 2014 8.493 8.504 8.475 8.504 4,802 +0.00(+0.00%)
Oct 30, 2014 8.476 8.504 8.420 8.504 21,297 +0.00(+0.00%)
Oct 29, 2014 8.448 8.504 8.448 8.504 28,711 +0.02(+0.23%)
Oct 28, 2014 8.454 8.485 8.437 8.485 29,178 +0.04(+0.43%)
Oct 27, 2014 8.409 8.459 8.459 8.448 29,034 -0.01(-0.13%)
Oct 24, 2014 8.425 8.459 8.425 8.459 1,329 +0.04(+0.47%)
Oct 23, 2014 8.459 8.465 8.409 8.420 31,852 -0.03(-0.33%)
Oct 22, 2014 8.476 8.476 8.443 8.448 10,334 -0.01(-0.13%)
Oct 21, 2014 8.476 8.476 8.448 8.459 8,973 -0.01(-0.13%)
Oct 20, 2014 8.431 8.471 8.431 8.471 63,285 +0.03(+0.40%)
Oct 17, 2014 8.353 8.437 8.353 8.437 81,630 +0.11(+1.35%)
Oct 16, 2014 8.330 8.347 8.305 8.324 23,315 +0.00(+0.00%)
Oct 15, 2014 8.319 8.353 8.319 8.324 53,887 -0.03(-0.34%)
Oct 14, 2014 8.324 8.353 8.319 8.353 17,691 +0.02(+0.27%)
Oct 13, 2014 8.358 8.414 8.324 8.330 28,849 -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 8.465 8.471 8.482 12,751 +0.02(+0.20%)
Oct 08, 2014 8.454 8.488 8.437 8.465 7,998 -0.01(-0.06%)
Oct 07, 2014 8.471 8.476 8.437 8.471 16,786 +0.01(+0.13%)
Oct 06, 2014 8.409 8.459 8.409 8.459 19,627 +0.05(+0.58%)
Oct 03, 2014 8.460 8.460 8.403 8.411 30,858 -0.07(-0.77%)
Oct 02, 2014 8.471 8.504 8.471 8.476 24,109 -0.06(-0.66%)
Oct 01, 2014 8.471 8.538 8.471 8.533 23,201 +0.07(+0.78%)
Sep 30, 2014 8.440 8.466 8.412 8.466 90,515 +0.01(+0.12%)
Sep 29, 2014 8.479 8.490 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 8.518 8.528 8.490 8.490 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 8.546 25,449 +0.03(+0.33%)
Sep 22, 2014 8.563 8.574 8.518 8.518 15,948 -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 8.585 24,349 -0.02(-0.18%)
Sep 17, 2014 8.591 8.624 8.585 8.601 16,781 +0.02(+0.18%)
Sep 16, 2014 8.613 8.636 8.580 8.585 22,057 -0.03(-0.40%)
Sep 15, 2014 8.664 8.664 8.620 8.620 9,297 -0.03(-0.34%)
Sep 12, 2014 8.621 8.650 8.621 8.650 3,602 +0.01(+0.10%)
Sep 11, 2014 8.652 8.652 8.641 8.641 2,052 -0.01(-0.13%)
Sep 10, 2014 8.652 8.652 8.640 8.652 24,274 +0.01(+0.06%)
Sep 09, 2014 8.652 8.653 8.613 8.647 15,231 -0.01(-0.07%)
Sep 08, 2014 8.664 8.669 8.653 8.653 3,325 -0.01(-0.13%)
Sep 05, 2014 8.658 8.692 8.658 8.664 14,484 +0.01(+0.13%)
Sep 04, 2014 8.686 8.708 8.652 8.652 17,727 -0.02(-0.19%)
Sep 03, 2014 8.669 8.703 8.647 8.669 38,824 +0.03(+0.32%)
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.