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 )

11.76 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 6, 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, 2014 8.590 8.605 8.558 8.576 13,836 +0.01(+0.09%)
Feb 27, 2014 8.585 8.596 8.548 8.569 12,993 +0.02(+0.19%)
Feb 26, 2014 8.552 8.552 8.552 8.552 89 +0.00(+0.00%)
Feb 25, 2014 8.536 8.558 8.536 8.552 15,050 +0.02(+0.25%)
Feb 24, 2014 8.549 8.560 8.520 8.531 17,726 -0.03(-0.34%)
Feb 21, 2014 8.553 8.560 8.536 8.560 12,607 +0.01(+0.15%)
Feb 20, 2014 8.520 8.547 8.515 8.547 9,770 +0.00(+0.00%)
Feb 19, 2014 8.558 8.558 8.531 8.547 21,857 +0.02(+0.25%)
Feb 18, 2014 8.510 8.536 8.510 8.526 20,323 +0.00(+0.05%)
Feb 14, 2014 8.520 8.521 8.521 8.521 2,042 +0.01(+0.08%)
Feb 13, 2014 8.520 8.520 8.505 8.515 5,956 +0.01(+0.13%)
Feb 12, 2014 8.504 8.513 8.504 8.504 9,036 -0.01(-0.13%)
Feb 11, 2014 8.510 8.527 8.508 8.515 8,730 +0.00(+0.00%)
Feb 10, 2014 8.488 8.515 8.488 8.515 3,709 +0.03(+0.32%)
Feb 07, 2014 8.445 8.504 8.445 8.488 16,809 +0.01(+0.13%)
Feb 06, 2014 8.472 8.483 8.466 8.477 16,562 +0.01(+0.06%)
Feb 05, 2014 8.472 8.472 8.450 8.472 2,001 -0.01(-0.06%)
Feb 04, 2014 8.429 8.477 8.429 8.477 26,742 +0.01(+0.16%)
Feb 03, 2014 8.440 8.483 8.440 8.463 28,458 +0.01(+0.06%)
Jan 31, 2014 8.474 8.480 8.453 8.458 23,047 -0.04(-0.47%)
Jan 30, 2014 8.496 8.507 8.496 8.498 2,256 -0.01(-0.13%)
Jan 29, 2014 8.539 8.560 8.453 8.509 42,267 -0.04(-0.48%)
Jan 28, 2014 8.523 8.549 8.496 8.549 23,090 -0.02(-0.25%)
Jan 27, 2014 8.539 8.576 8.480 8.571 51,202 +0.03(+0.31%)
Jan 24, 2014 8.485 8.544 8.485 8.544 21,794 +0.04(+0.50%)
Jan 23, 2014 8.486 8.539 8.484 8.501 14,419 +0.03(+0.32%)
Jan 22, 2014 8.453 8.496 8.453 8.474 10,231 -0.02(-0.19%)
Jan 21, 2014 8.421 8.491 8.421 8.491 26,336 +0.03(+0.38%)
Jan 17, 2014 8.448 8.458 8.458 8.458 67,577 +0.02(+0.19%)
Jan 16, 2014 8.394 8.485 8.389 8.442 66,237 +0.00(+0.00%)
Jan 15, 2014 8.432 8.442 8.389 8.442 35,984 +0.01(+0.13%)
Jan 14, 2014 8.410 8.432 8.389 8.432 15,763 +0.01(+0.06%)
Jan 13, 2014 8.357 8.437 8.341 8.426 47,924 +0.07(+0.83%)
Jan 10, 2014 8.266 8.373 8.266 8.357 49,018 +0.12(+1.43%)
Jan 09, 2014 8.437 8.437 8.239 8.239 53,261 -0.18(-2.15%)
Jan 08, 2014 8.410 8.437 8.410 8.420 7,332 -0.04(-0.46%)
Jan 07, 2014 8.394 8.458 8.389 8.458 42,768 +0.04(+0.51%)
Jan 06, 2014 8.357 8.448 8.341 8.416 27,863 +0.02(+0.26%)
Jan 03, 2014 8.357 8.394 8.357 8.394 2,943 +0.01(+0.06%)
Jan 02, 2014 8.271 8.389 8.266 8.389 31,005 +0.05(+0.64%)
Dec 31, 2013 8.298 8.335 8.335 8.335 11,947 +0.01(+0.09%)
Dec 30, 2013 8.276 8.351 8.276 8.328 56,541 +0.01(+0.10%)
Dec 27, 2013 8.308 8.324 8.303 8.319 72,005 +0.01(+0.16%)
Dec 26, 2013 8.231 8.316 8.231 8.306 34,696 +0.05(+0.61%)
Dec 24, 2013 8.188 8.284 8.188 8.255 40,622 +0.03(+0.32%)
Dec 23, 2013 8.130 8.242 8.130 8.229 75,251 +0.06(+0.76%)
Dec 20, 2013 8.045 8.167 8.045 8.167 44,630 +0.07(+0.86%)
Dec 19, 2013 8.061 8.119 8.061 8.098 21,182 +0.02(+0.20%)
Dec 18, 2013 8.085 8.093 8.061 8.082 27,813 -0.01(-0.13%)
Dec 17, 2013 8.103 8.130 8.034 8.093 77,393 -0.05(-0.59%)
Dec 16, 2013 8.061 8.146 8.056 8.141 40,136 +0.04(+0.46%)
Dec 13, 2013 8.114 8.130 8.071 8.103 43,856 -0.00(-0.06%)
Dec 12, 2013 8.087 8.130 8.087 8.108 17,553 +0.02(+0.26%)
Dec 11, 2013 8.178 8.178 8.087 8.087 38,891 -0.06(-0.72%)
Dec 10, 2013 8.231 8.231 8.141 8.146 23,400 -0.05(-0.59%)
Dec 09, 2013 8.220 8.224 8.181 8.194 37,927 -0.06(-0.77%)
Dec 06, 2013 8.204 8.270 8.204 8.258 46,437 +0.04(+0.52%)
Dec 05, 2013 8.338 8.338 8.210 8.215 55,621 -0.11(-1.28%)
Dec 04, 2013 8.370 8.370 8.300 8.322 25,747 -0.05(-0.64%)
Dec 03, 2013 8.332 8.386 8.311 8.375 17,304 +0.03(+0.38%)
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.