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 )

11.80 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:31 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 (%)
Mar 28, 2013 8.331 8.362 8.306 8.326 56,450 -0.03(-0.30%)
Mar 27, 2013 8.362 8.362 8.326 8.351 26,783 +0.04(+0.43%)
Mar 26, 2013 8.326 8.381 8.296 8.316 39,492 -0.02(-0.21%)
Mar 25, 2013 8.412 8.412 8.331 8.334 58,049 -0.08(-0.93%)
Mar 22, 2013 8.362 8.432 8.351 8.412 53,473 +0.03(+0.30%)
Mar 21, 2013 8.321 8.387 8.321 8.387 34,807 +0.04(+0.42%)
Mar 20, 2013 8.296 8.351 8.296 8.351 42,035 +0.02(+0.24%)
Mar 19, 2013 8.316 8.356 8.270 8.331 59,860 -0.03(-0.36%)
Mar 18, 2013 8.351 8.407 8.118 8.362 178,530 -0.05(-0.60%)
Mar 15, 2013 8.483 8.483 8.372 8.412 78,194 -0.11(-1.25%)
Mar 14, 2013 8.488 8.524 8.463 8.519 100,495 +0.03(+0.36%)
Mar 13, 2013 8.463 8.539 8.463 8.488 83,098 +0.01(+0.11%)
Mar 12, 2013 8.488 8.554 8.478 8.479 166,956 -0.01(-0.11%)
Mar 11, 2013 8.478 8.519 8.478 8.488 71,357 -0.01(-0.12%)
Mar 08, 2013 8.605 8.635 8.483 8.498 370,970 -0.13(-1.47%)
Mar 07, 2013 8.671 8.686 8.620 8.625 55,371 -0.05(-0.58%)
Mar 06, 2013 8.671 8.701 8.671 8.676 32,439 -0.03(-0.29%)
Mar 05, 2013 8.686 8.731 8.686 8.701 34,128 -0.01(-0.12%)
Mar 04, 2013 8.681 8.711 8.671 8.711 44,533 -0.01(-0.06%)
Mar 01, 2013 8.687 8.721 8.670 8.716 24,224 +0.05(+0.58%)
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%)
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.