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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 2:09 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 31, 2014 8.544 8.544 8.517 8.523 10,043 +0.00(+0.00%)
Mar 28, 2014 8.539 8.550 8.517 8.523 35,342 -0.02(-0.25%)
Mar 27, 2014 8.539 8.555 8.534 8.544 10,936 +0.01(+0.12%)
Mar 26, 2014 8.534 8.545 8.534 8.534 18,891 -0.00(-0.06%)
Mar 25, 2014 8.534 8.571 8.534 8.539 67,575 +0.00(+0.03%)
Mar 24, 2014 8.588 8.588 8.512 8.537 36,160 -0.00(-0.03%)
Mar 21, 2014 8.517 8.571 8.517 8.539 59,887 -0.01(-0.13%)
Mar 20, 2014 8.561 8.604 8.550 8.550 64,445 -0.05(-0.63%)
Mar 19, 2014 8.599 8.612 8.599 8.604 9,858 -0.01(-0.13%)
Mar 18, 2014 8.609 8.615 8.582 8.615 17,384 -0.02(-0.19%)
Mar 17, 2014 8.636 8.636 8.593 8.631 64,973 +0.00(+0.00%)
Mar 14, 2014 8.604 8.631 8.571 8.631 21,378 +0.05(+0.63%)
Mar 13, 2014 8.588 8.609 8.572 8.577 47,515 +0.01(+0.06%)
Mar 12, 2014 8.604 8.620 8.566 8.571 13,588 -0.03(-0.31%)
Mar 11, 2014 8.604 8.615 8.579 8.599 5,935 +0.04(+0.44%)
Mar 10, 2014 8.528 8.577 8.523 8.561 41,042 -0.01(-0.06%)
Mar 07, 2014 8.566 8.588 8.528 8.566 20,124 -0.03(-0.34%)
Mar 06, 2014 8.604 8.636 8.582 8.595 45,511 +0.01(+0.09%)
Mar 05, 2014 8.647 8.647 8.571 8.588 36,024 -0.03(-0.31%)
Mar 04, 2014 8.615 8.636 8.593 8.614 23,572 +0.02(+0.18%)
Mar 03, 2014 8.571 8.600 8.555 8.599 15,291 +0.02(+0.26%)
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%)
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.