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 (%)
Dec 31, 2013 8.356 8.394 8.394 8.394 11,863 +0.01(+0.09%)
Dec 30, 2013 8.335 8.410 8.335 8.387 56,144 +0.01(+0.10%)
Dec 27, 2013 8.367 8.383 8.362 8.378 71,500 +0.01(+0.16%)
Dec 26, 2013 8.289 8.375 8.289 8.364 34,453 +0.05(+0.61%)
Dec 24, 2013 8.246 8.343 8.246 8.313 40,337 +0.03(+0.32%)
Dec 23, 2013 8.187 8.300 8.187 8.287 74,723 +0.06(+0.76%)
Dec 20, 2013 8.102 8.225 8.102 8.225 44,316 +0.07(+0.86%)
Dec 19, 2013 8.118 8.177 8.118 8.155 21,033 +0.02(+0.20%)
Dec 18, 2013 8.142 8.150 8.118 8.139 27,618 -0.01(-0.13%)
Dec 17, 2013 8.161 8.187 8.091 8.150 76,850 -0.05(-0.59%)
Dec 16, 2013 8.118 8.203 8.113 8.198 39,854 +0.04(+0.46%)
Dec 13, 2013 8.171 8.187 8.128 8.161 43,548 -0.00(-0.06%)
Dec 12, 2013 8.144 8.188 8.144 8.165 17,430 +0.02(+0.26%)
Dec 11, 2013 8.236 8.236 8.144 8.144 38,618 -0.06(-0.72%)
Dec 10, 2013 8.289 8.289 8.198 8.203 23,236 -0.05(-0.59%)
Dec 09, 2013 8.279 8.282 8.239 8.252 37,660 -0.06(-0.77%)
Dec 06, 2013 8.262 8.328 8.262 8.316 46,111 +0.04(+0.52%)
Dec 05, 2013 8.397 8.397 8.268 8.273 55,231 -0.11(-1.28%)
Dec 04, 2013 8.429 8.429 8.359 8.381 25,566 -0.05(-0.64%)
Dec 03, 2013 8.391 8.445 8.370 8.434 17,182 +0.03(+0.38%)
Dec 02, 2013 8.348 8.461 8.348 8.402 35,265 +0.02(+0.19%)
Nov 29, 2013 8.421 8.421 8.378 8.386 2,248 +0.01(+0.10%)
Nov 27, 2013 8.463 8.463 8.351 8.378 24,955 -0.01(-0.06%)
Nov 26, 2013 8.479 8.511 8.357 8.383 34,884 -0.01(-0.13%)
Nov 25, 2013 8.495 8.495 8.394 8.394 81,248 -0.09(-1.01%)
Nov 22, 2013 8.456 8.495 8.456 8.479 11,210 +0.00(+0.00%)
Nov 21, 2013 8.495 8.519 8.479 8.479 24,655 -0.04(-0.44%)
Nov 20, 2013 8.506 8.538 8.495 8.517 177,889 +0.02(+0.19%)
Nov 19, 2013 8.538 8.538 8.490 8.501 19,620 -0.04(-0.44%)
Nov 18, 2013 8.485 8.538 8.485 8.538 37,638 +0.03(+0.31%)
Nov 15, 2013 8.506 8.533 8.399 8.511 10,994 +0.01(+0.06%)
Nov 14, 2013 8.480 8.506 8.463 8.506 7,027 +0.02(+0.25%)
Nov 12, 2013 8.458 8.511 8.458 8.485 63,374 +0.03(+0.32%)
Nov 11, 2013 8.403 8.506 8.403 8.458 34,048 -0.01(-0.13%)
Nov 08, 2013 8.485 8.487 8.447 8.469 27,916 -0.04(-0.43%)
Nov 07, 2013 8.501 8.533 8.495 8.506 22,043 +0.01(+0.06%)
Nov 06, 2013 8.490 8.538 8.490 8.501 25,000 +0.01(+0.13%)
Nov 05, 2013 8.538 8.549 8.490 8.490 34,336 -0.02(-0.25%)
Nov 04, 2013 8.447 8.527 8.405 8.511 50,335 +0.03(+0.30%)
Nov 01, 2013 8.437 8.495 8.410 8.486 112,538 +0.11(+1.27%)
Oct 31, 2013 8.349 8.381 8.317 8.379 24,972 +0.02(+0.20%)
Oct 30, 2013 8.375 8.391 8.355 8.363 4,356 -0.01(-0.14%)
Oct 29, 2013 8.390 8.396 8.354 8.375 12,167 -0.00(-0.00%)
Oct 28, 2013 8.306 8.391 8.306 8.375 17,262 +0.07(+0.83%)
Oct 25, 2013 8.354 8.379 8.258 8.306 100,442 -0.01(-0.07%)
Oct 24, 2013 8.301 8.355 8.280 8.312 49,392 +0.00(+0.00%)
Oct 23, 2013 8.301 8.359 8.285 8.312 54,515 +0.03(+0.38%)
Oct 22, 2013 8.200 8.317 8.200 8.280 36,617 +0.08(+0.97%)
Oct 21, 2013 8.174 8.243 8.174 8.200 40,717 +0.03(+0.32%)
Oct 18, 2013 8.174 8.195 8.163 8.174 53,951 +0.00(+0.00%)
Oct 17, 2013 8.174 8.174 8.158 8.174 22,304 +0.01(+0.13%)
Oct 16, 2013 8.168 8.189 8.116 8.163 22,015 +0.01(+0.06%)
Oct 15, 2013 8.195 8.235 7.993 8.158 182,961 -0.10(-1.16%)
Oct 14, 2013 8.248 8.264 8.242 8.253 19,378 +0.04(+0.45%)
Oct 11, 2013 8.232 8.243 8.205 8.216 12,058 -0.02(-0.19%)
Oct 10, 2013 8.189 8.269 8.189 8.232 65,559 +0.03(+0.32%)
Oct 09, 2013 8.232 8.232 8.189 8.205 30,040 +0.01(+0.06%)
Oct 08, 2013 8.200 8.211 8.200 8.200 6,413 -0.02(-0.26%)
Oct 07, 2013 8.189 8.280 8.189 8.221 20,489 -0.02(-0.26%)
Oct 04, 2013 8.211 8.243 8.211 8.243 8,732 +0.02(+0.19%)
Oct 03, 2013 8.248 8.248 8.205 8.227 13,007 -0.02(-0.26%)
Oct 02, 2013 8.205 8.280 8.205 8.248 18,809 -0.07(-0.89%)
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.