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 (%)
Mar 30, 2012 9.120 9.171 9.120 9.143 26,635 +0.05(+0.56%)
Mar 29, 2012 9.054 9.171 9.040 9.092 98,581 +0.04(+0.41%)
Mar 28, 2012 9.063 9.073 9.003 9.054 107,641 -0.01(-0.10%)
Mar 27, 2012 9.045 9.078 9.003 9.064 103,860 +0.05(+0.52%)
Mar 26, 2012 9.017 9.087 8.971 9.017 52,268 +0.02(+0.26%)
Mar 23, 2012 8.961 9.054 8.961 8.994 64,371 +0.05(+0.52%)
Mar 22, 2012 8.887 9.026 8.887 8.947 56,579 -0.03(-0.31%)
Mar 21, 2012 9.050 9.092 8.866 8.975 174,772 -0.08(-0.87%)
Mar 20, 2012 9.096 9.096 9.040 9.054 31,032 -0.01(-0.15%)
Mar 19, 2012 9.073 9.082 9.045 9.068 17,261 -0.03(-0.36%)
Mar 16, 2012 9.008 9.101 9.008 9.101 14,592 +0.09(+1.03%)
Mar 15, 2012 9.082 9.082 9.008 9.008 22,051 -0.04(-0.41%)
Mar 14, 2012 9.087 9.087 9.008 9.045 43,083 -0.03(-0.31%)
Mar 13, 2012 9.096 9.096 9.073 9.073 16,645 -0.03(-0.31%)
Mar 12, 2012 9.087 9.134 9.068 9.101 29,152 +0.03(+0.31%)
Mar 09, 2012 9.092 9.106 9.050 9.073 22,330 -0.03(-0.36%)
Mar 08, 2012 9.008 9.115 9.008 9.106 69,551 +0.10(+1.14%)
Mar 07, 2012 9.078 9.115 8.971 9.003 78,815 -0.01(-0.10%)
Mar 06, 2012 9.012 9.087 8.985 9.012 44,982 -0.07(-0.82%)
Mar 05, 2012 9.176 9.176 9.087 9.087 48,585 -0.10(-1.12%)
Mar 02, 2012 9.217 9.217 9.152 9.190 8,225 -0.02(-0.20%)
Mar 01, 2012 9.194 9.208 9.166 9.208 23,137 +0.06(+0.61%)
Feb 29, 2012 9.120 9.157 9.119 9.152 23,048 +0.04(+0.41%)
Feb 28, 2012 9.134 9.134 9.088 9.115 24,985 +0.03(+0.34%)
Feb 27, 2012 9.060 9.092 9.032 9.085 16,967 +0.06(+0.63%)
Feb 24, 2012 9.023 9.032 8.985 9.027 18,153 +0.02(+0.26%)
Feb 23, 2012 8.995 9.009 8.977 9.004 3,677 +0.03(+0.35%)
Feb 22, 2012 8.967 9.018 8.940 8.972 18,354 +0.02(+0.27%)
Feb 21, 2012 8.977 9.152 8.932 8.948 27,397 -0.02(-0.20%)
Feb 17, 2012 8.917 8.967 8.889 8.966 16,463 +0.03(+0.29%)
Feb 16, 2012 8.907 8.958 8.907 8.940 35,096 +0.08(+0.89%)
Feb 15, 2012 8.898 8.907 8.861 8.861 28,980 +0.02(+0.25%)
Feb 14, 2012 8.856 8.884 8.833 8.839 17,884 +0.01(+0.12%)
Feb 13, 2012 8.815 8.898 8.806 8.829 19,710 +0.01(+0.16%)
Feb 10, 2012 8.861 8.861 8.769 8.815 41,775 -0.00(-0.05%)
Feb 09, 2012 8.884 8.898 8.818 8.819 52,810 -0.02(-0.26%)
Feb 08, 2012 8.921 8.957 8.727 8.843 110,127 -0.08(-0.93%)
Feb 07, 2012 9.064 9.097 8.893 8.926 85,713 -0.22(-2.38%)
Feb 06, 2012 9.189 9.191 9.143 9.143 41,757 +0.00(+0.00%)
Feb 03, 2012 9.152 9.217 9.143 9.143 30,871 +0.00(+0.00%)
Feb 02, 2012 9.138 9.259 9.138 9.143 35,600 -0.14(-1.54%)
Feb 01, 2012 9.249 9.342 9.245 9.286 35,724 +0.08(+0.90%)
Jan 31, 2012 9.272 9.272 9.189 9.203 41,557 +0.01(+0.15%)
Jan 30, 2012 9.061 9.193 9.061 9.189 40,963 +0.11(+1.16%)
Jan 27, 2012 9.052 9.087 9.052 9.084 41,395 +0.07(+0.76%)
Jan 26, 2012 9.079 9.101 8.974 9.015 42,564 -0.02(-0.25%)
Jan 25, 2012 8.878 9.047 8.878 9.038 45,589 +0.15(+1.65%)
Jan 24, 2012 8.864 8.900 8.859 8.891 22,139 +0.03(+0.31%)
Jan 23, 2012 8.855 8.864 8.827 8.864 32,851 +0.02(+0.26%)
Jan 20, 2012 8.845 8.864 8.827 8.841 13,161 -0.02(-0.26%)
Jan 19, 2012 8.823 8.864 8.823 8.864 18,506 +0.03(+0.37%)
Jan 18, 2012 8.841 8.855 8.823 8.831 29,735 +0.00(+0.05%)
Jan 17, 2012 8.919 8.923 8.827 8.827 26,476 -0.08(-0.88%)
Jan 13, 2012 8.896 8.914 8.850 8.905 24,126 +0.03(+0.31%)
Jan 12, 2012 8.850 8.878 8.827 8.878 18,702 -0.01(-0.09%)
Jan 11, 2012 8.882 8.896 8.845 8.886 28,356 -0.00(-0.04%)
Jan 10, 2012 8.827 8.896 8.800 8.889 24,884 +0.05(+0.55%)
Jan 09, 2012 8.800 8.891 8.726 8.841 50,288 +0.10(+1.10%)
Jan 06, 2012 8.767 8.790 8.745 8.745 13,769 -0.02(-0.26%)
Jan 05, 2012 8.772 8.783 8.767 8.767 18,575 +0.00(+0.00%)
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.