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 (%)
Feb 28, 2013 8.676 8.691 8.650 8.666 25,168 +0.02(+0.23%)
Feb 27, 2013 8.640 8.686 8.640 8.645 84,203 +0.00(+0.00%)
Feb 26, 2013 8.645 8.656 8.630 8.645 79,182 +0.01(+0.12%)
Feb 22, 2013 8.625 8.701 8.625 8.635 74,198 -0.01(-0.14%)
Feb 21, 2013 8.645 8.686 8.635 8.647 57,761 -0.03(-0.33%)
Feb 20, 2013 8.656 8.711 8.656 8.676 73,969 -0.01(-0.09%)
Feb 19, 2013 8.736 8.759 8.676 8.683 68,600 -0.10(-1.18%)
Feb 15, 2013 8.751 8.792 8.691 8.787 79,140 +0.03(+0.29%)
Feb 14, 2013 8.756 8.803 8.756 8.761 35,612 -0.03(-0.34%)
Feb 13, 2013 8.852 8.877 8.792 8.792 47,813 -0.06(-0.63%)
Feb 12, 2013 8.862 8.867 8.822 8.847 53,366 +0.01(+0.06%)
Feb 11, 2013 8.797 8.847 8.792 8.842 38,145 -0.01(-0.06%)
Feb 08, 2013 8.766 8.847 8.751 8.847 49,099 +0.06(+0.63%)
Feb 07, 2013 8.781 8.817 8.746 8.791 48,301 -0.01(-0.06%)
Feb 06, 2013 8.802 8.817 8.769 8.797 29,483 +0.06(+0.63%)
Feb 04, 2013 8.666 8.741 8.666 8.741 40,880 +0.05(+0.58%)
Feb 01, 2013 8.716 8.726 8.620 8.691 78,290 +0.01(+0.12%)
Jan 31, 2013 8.631 8.681 8.596 8.681 75,924 +0.08(+0.93%)
Jan 30, 2013 8.525 8.671 8.515 8.601 83,708 +0.02(+0.23%)
Jan 29, 2013 8.601 8.601 8.530 8.581 192,019 -0.02(-0.17%)
Jan 28, 2013 8.661 8.681 8.591 8.596 165,605 -0.07(-0.75%)
Jan 25, 2013 8.596 8.666 8.596 8.661 92,514 +0.07(+0.76%)
Jan 24, 2013 8.636 8.691 8.591 8.596 220,230 -0.04(-0.46%)
Jan 23, 2013 9.086 9.086 8.616 8.636 754,528 -0.66(-7.11%)
Jan 22, 2013 9.242 9.327 9.242 9.297 50,793 +0.03(+0.27%)
Jan 18, 2013 9.307 9.307 9.217 9.272 61,318 -0.06(-0.59%)
Jan 17, 2013 9.272 9.397 9.272 9.327 29,704 +0.08(+0.81%)
Jan 16, 2013 9.437 9.437 9.242 9.252 28,534 -0.19(-1.96%)
Jan 15, 2013 9.192 9.457 9.192 9.437 40,999 +0.20(+2.11%)
Jan 14, 2013 9.322 9.352 9.157 9.242 56,852 -0.04(-0.38%)
Jan 11, 2013 9.347 9.367 9.187 9.277 33,165 -0.10(-1.07%)
Jan 10, 2013 9.232 9.445 9.223 9.377 68,254 +0.15(+1.57%)
Jan 09, 2013 9.111 9.237 9.111 9.232 23,233 +0.09(+1.01%)
Jan 08, 2013 9.167 9.167 9.036 9.140 36,919 -0.08(-0.84%)
Jan 07, 2013 9.247 9.247 9.066 9.217 44,265 -0.00(-0.05%)
Jan 04, 2013 9.031 9.236 9.011 9.222 55,399 +0.21(+2.28%)
Jan 03, 2013 8.896 9.016 8.896 9.016 65,738 +0.12(+1.29%)
Jan 02, 2013 8.921 8.952 8.846 8.901 56,417 +0.06(+0.62%)
Dec 31, 2012 8.821 8.856 8.771 8.846 64,409 -0.04(-0.45%)
Dec 28, 2012 8.786 8.911 8.768 8.886 41,199 +0.04(+0.45%)
Dec 27, 2012 8.941 8.941 8.821 8.846 41,981 -0.07(-0.73%)
Dec 26, 2012 8.881 8.921 8.871 8.911 19,382 +0.03(+0.34%)
Dec 24, 2012 8.966 8.966 8.881 8.881 24,169 -0.00(-0.03%)
Dec 21, 2012 8.876 8.961 8.842 8.884 13,913 +0.00(+0.03%)
Dec 20, 2012 8.856 8.956 8.842 8.881 43,318 +0.01(+0.17%)
Dec 19, 2012 8.886 8.921 8.842 8.866 25,632 -0.06(-0.72%)
Dec 18, 2012 9.080 9.087 8.921 8.931 37,467 -0.08(-0.84%)
Dec 17, 2012 9.095 9.095 9.001 9.006 9,094 -0.03(-0.38%)
Dec 14, 2012 8.936 9.065 8.936 9.040 46,475 +0.12(+1.39%)
Dec 13, 2012 8.822 8.941 8.802 8.916 61,847 +0.06(+0.67%)
Dec 12, 2012 8.906 8.966 8.856 8.857 20,593 -0.10(-1.16%)
Dec 11, 2012 8.787 8.966 8.787 8.961 57,976 +0.09(+1.07%)
Dec 10, 2012 8.896 8.916 8.847 8.866 21,412 -0.01(-0.17%)
Dec 07, 2012 8.946 8.976 8.697 8.881 41,334 -0.06(-0.72%)
Dec 06, 2012 8.971 9.040 8.936 8.946 42,964 -0.10(-1.15%)
Dec 05, 2012 9.125 9.125 9.050 9.050 32,648 -0.02(-0.22%)
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.