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, 2017 9.798 9.798 9.742 9.770 4,372 +0.02(+0.21%)
Nov 29, 2017 9.894 9.894 9.749 9.749 3,103 -0.02(-0.22%)
Nov 28, 2017 9.908 9.908 9.770 9.770 8,016 -0.07(-0.68%)
Nov 24, 2017 9.837 9.837 9.837 8 +0.06(+0.62%)
Nov 22, 2017 9.749 9.777 9.742 9.777 5,143 +0.00(+0.05%)
Nov 21, 2017 9.757 9.795 9.757 9.772 1,491 -0.02(-0.19%)
Nov 20, 2017 9.822 9.822 9.743 9.791 9,373 +0.03(+0.36%)
Nov 17, 2017 9.756 9.756 9.756 9.756 202 -0.06(-0.56%)
Nov 16, 2017 9.840 9.840 9.811 9.811 3,554 -0.04(-0.42%)
Nov 15, 2017 9.908 9.908 9.840 9.853 1,732 -0.05(-0.49%)
Nov 14, 2017 9.804 9.929 9.804 9.901 2,150 +0.08(+0.77%)
Nov 13, 2017 9.921 9.929 9.818 9.825 5,851 -0.01(-0.14%)
Nov 10, 2017 9.929 9.929 9.797 9.839 6,275 -0.07(-0.70%)
Nov 09, 2017 9.956 9.956 9.887 9.908 7,632 -0.01(-0.14%)
Nov 08, 2017 9.937 9.963 9.872 9.922 4,184 -0.00(-0.03%)
Nov 07, 2017 9.882 9.963 9.860 9.925 7,185 +0.05(+0.51%)
Nov 06, 2017 9.866 9.875 9.850 9.875 3,510 -0.01(-0.12%)
Nov 03, 2017 9.879 9.887 9.872 9.887 5,692 +0.00(+0.00%)
Nov 02, 2017 9.880 9.887 9.880 9.887 724 +0.01(+0.07%)
Nov 01, 2017 9.894 9.970 9.866 9.880 12,825 -0.04(-0.39%)
Oct 31, 2017 9.739 9.939 9.739 9.918 17,914 +0.12(+1.19%)
Oct 30, 2017 9.818 9.824 9.746 9.801 7,820 +0.04(+0.42%)
Oct 27, 2017 9.767 9.796 9.760 9.760 4,607 -0.03(-0.35%)
Oct 26, 2017 9.864 9.864 9.739 9.794 8,198 +0.01(+0.07%)
Oct 25, 2017 9.918 9.918 9.767 9.788 18,897 -0.01(-0.14%)
Oct 24, 2017 9.856 9.856 9.801 9.801 9,845 -0.05(-0.51%)
Oct 23, 2017 9.874 9.874 9.851 9.851 483 -0.10(-1.02%)
Oct 20, 2017 9.863 9.953 9.776 9.953 11,108 +0.08(+0.77%)
Oct 19, 2017 9.849 9.946 9.801 9.877 51,928 +0.10(+0.98%)
Oct 18, 2017 9.733 9.836 9.733 9.781 10,245 -0.03(-0.34%)
Oct 17, 2017 9.815 9.815 9.733 9.815 4,985 +0.01(+0.14%)
Oct 16, 2017 9.829 9.838 9.794 9.801 3,644 +0.03(+0.35%)
Oct 13, 2017 9.760 9.817 9.760 9.767 6,989 -0.00(-0.01%)
Oct 12, 2017 9.829 9.829 9.738 9.768 12,400 -0.01(-0.13%)
Oct 11, 2017 9.768 9.781 9.767 9.781 26,358 +0.02(+0.21%)
Oct 10, 2017 9.698 9.760 9.698 9.760 10,329 +0.04(+0.42%)
Oct 09, 2017 9.705 9.726 9.705 9.719 2,882 +0.01(+0.07%)
Oct 06, 2017 9.733 9.733 9.698 9.712 1,472 -0.01(-0.14%)
Oct 05, 2017 9.726 9.726 9.726 9.726 365 -0.01(-0.12%)
Oct 04, 2017 9.733 9.740 9.733 9.737 1,994 +0.00(+0.04%)
Oct 03, 2017 9.698 9.739 9.698 9.733 3,347 -0.04(-0.42%)
Oct 02, 2017 9.785 9.788 9.678 9.774 14,476 +0.02(+0.18%)
Sep 29, 2017 9.729 9.763 9.729 9.756 2,826 +0.04(+0.42%)
Sep 28, 2017 9.702 9.722 9.702 9.716 5,827 +0.00(+0.00%)
Sep 27, 2017 9.688 9.716 9.654 9.716 13,276 -0.03(-0.28%)
Sep 26, 2017 9.743 9.747 9.743 9.743 1,878 +0.00(+0.00%)
Sep 25, 2017 9.736 9.755 9.736 9.743 11,938 +0.01(+0.07%)
Sep 22, 2017 9.736 9.736 9.736 9.736 2,927 -0.04(-0.42%)
Sep 21, 2017 9.785 9.785 9.774 9.777 4,030 +0.01(+0.07%)
Sep 20, 2017 9.770 9.770 9.770 9.770 2,205 +0.00(+0.00%)
Sep 19, 2017 9.770 9.805 9.757 9.770 16,251 +0.00(+0.05%)
Sep 18, 2017 9.770 9.770 9.764 9.766 2,461 -0.00(-0.05%)
Sep 15, 2017 9.784 9.784 9.768 9.770 1,015 +0.00(+0.00%)
Sep 14, 2017 9.757 9.770 9.745 9.770 1,745 +0.01(+0.07%)
Sep 13, 2017 9.746 9.764 9.736 9.764 4,400 +0.02(+0.21%)
Sep 12, 2017 9.743 9.750 9.738 9.743 7,939 +0.01(+0.07%)
Sep 11, 2017 9.736 9.743 9.716 9.736 17,880 +0.01(+0.14%)
Sep 08, 2017 9.731 9.733 9.722 9.722 3,238 -0.04(-0.42%)
Sep 07, 2017 9.722 9.764 9.722 9.764 2,002 +0.01(+0.14%)
Sep 06, 2017 9.736 9.751 9.720 9.750 15,499 +0.00(+0.00%)
Sep 05, 2017 9.729 9.757 9.675 9.750 3,042 -0.01(-0.14%)
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.