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 (%)
Apr 30, 2014 8.728 8.745 8.728 8.739 2,321 +0.02(+0.19%)
Apr 29, 2014 8.734 8.750 8.723 8.723 7,022 -0.03(-0.38%)
Apr 28, 2014 8.778 8.794 8.756 8.756 48,422 -0.02(-0.19%)
Apr 25, 2014 8.767 8.794 8.767 8.772 13,099 +0.01(+0.06%)
Apr 24, 2014 8.750 8.781 8.750 8.767 9,400 +0.02(+0.19%)
Apr 23, 2014 8.706 8.761 8.706 8.750 5,132 -0.01(-0.06%)
Apr 22, 2014 8.728 8.789 8.728 8.756 27,915 +0.02(+0.19%)
Apr 21, 2014 8.728 8.772 8.723 8.739 7,478 -0.01(-0.06%)
Apr 17, 2014 8.772 8.745 8.745 8.745 1,459 -0.05(-0.56%)
Apr 16, 2014 8.772 8.800 8.756 8.794 23,054 +0.01(+0.13%)
Apr 15, 2014 8.767 8.783 8.701 8.783 21,484 +0.01(+0.12%)
Apr 14, 2014 8.743 8.800 8.712 8.772 12,959 +0.01(+0.13%)
Apr 11, 2014 8.734 8.761 8.723 8.761 18,850 +0.03(+0.38%)
Apr 10, 2014 8.739 8.756 8.717 8.728 15,908 -0.01(-0.06%)
Apr 09, 2014 8.690 8.756 8.690 8.734 27,144 +0.03(+0.38%)
Apr 08, 2014 8.717 8.739 8.695 8.701 59,056 -0.02(-0.25%)
Apr 07, 2014 8.669 8.767 8.669 8.723 45,710 +0.02(+0.19%)
Apr 04, 2014 8.674 8.712 8.668 8.706 52,909 +0.03(+0.32%)
Apr 03, 2014 8.619 8.690 8.619 8.679 37,281 +0.03(+0.32%)
Apr 02, 2014 8.608 8.668 8.591 8.652 48,599 +0.05(+0.57%)
Apr 01, 2014 8.613 8.624 8.597 8.602 37,403 +0.02(+0.22%)
Mar 31, 2014 8.605 8.605 8.578 8.583 9,972 +0.00(+0.00%)
Mar 28, 2014 8.599 8.610 8.578 8.583 35,094 -0.02(-0.25%)
Mar 27, 2014 8.599 8.616 8.594 8.605 10,860 +0.01(+0.12%)
Mar 26, 2014 8.594 8.605 8.594 8.595 18,758 -0.00(-0.06%)
Mar 25, 2014 8.594 8.632 8.594 8.599 67,100 +0.00(+0.03%)
Mar 24, 2014 8.648 8.648 8.572 8.597 35,907 -0.00(-0.03%)
Mar 21, 2014 8.578 8.632 8.578 8.599 59,466 -0.01(-0.13%)
Mar 20, 2014 8.621 8.665 8.610 8.610 63,992 -0.05(-0.63%)
Mar 19, 2014 8.660 8.672 8.660 8.665 9,789 -0.01(-0.13%)
Mar 18, 2014 8.670 8.676 8.643 8.676 17,262 -0.02(-0.19%)
Mar 17, 2014 8.697 8.697 8.654 8.692 64,517 +0.00(+0.00%)
Mar 14, 2014 8.665 8.692 8.632 8.692 21,228 +0.05(+0.63%)
Mar 13, 2014 8.648 8.670 8.632 8.638 47,181 +0.01(+0.06%)
Mar 12, 2014 8.665 8.681 8.627 8.632 13,493 -0.03(-0.31%)
Mar 11, 2014 8.665 8.676 8.640 8.659 5,894 +0.04(+0.44%)
Mar 10, 2014 8.588 8.638 8.583 8.621 40,753 -0.01(-0.06%)
Mar 07, 2014 8.627 8.648 8.588 8.627 19,983 -0.03(-0.34%)
Mar 06, 2014 8.665 8.697 8.643 8.656 45,191 +0.01(+0.09%)
Mar 05, 2014 8.708 8.708 8.632 8.648 35,771 -0.03(-0.31%)
Mar 04, 2014 8.676 8.697 8.654 8.675 23,407 +0.02(+0.18%)
Mar 03, 2014 8.632 8.661 8.616 8.659 15,184 +0.02(+0.26%)
Feb 28, 2014 8.651 8.666 8.619 8.637 13,739 +0.01(+0.09%)
Feb 27, 2014 8.646 8.656 8.608 8.629 12,902 +0.02(+0.19%)
Feb 26, 2014 8.613 8.613 8.613 8.613 88 +0.00(+0.00%)
Feb 25, 2014 8.597 8.619 8.597 8.613 14,945 +0.02(+0.25%)
Feb 24, 2014 8.610 8.621 8.581 8.591 17,601 -0.03(-0.34%)
Feb 21, 2014 8.613 8.621 8.597 8.621 12,518 +0.01(+0.15%)
Feb 20, 2014 8.580 8.608 8.575 8.608 9,701 +0.00(+0.00%)
Feb 19, 2014 8.619 8.619 8.591 8.608 21,704 +0.02(+0.25%)
Feb 18, 2014 8.570 8.597 8.570 8.586 20,181 +0.00(+0.05%)
Feb 14, 2014 8.581 8.582 8.582 8.582 2,028 +0.01(+0.08%)
Feb 13, 2014 8.581 8.581 8.565 8.575 5,914 +0.01(+0.13%)
Feb 12, 2014 8.564 8.573 8.564 8.564 8,973 -0.01(-0.13%)
Feb 11, 2014 8.570 8.587 8.569 8.575 8,669 +0.00(+0.00%)
Feb 10, 2014 8.548 8.575 8.548 8.575 3,683 +0.03(+0.32%)
Feb 07, 2014 8.505 8.564 8.505 8.548 16,691 +0.01(+0.13%)
Feb 06, 2014 8.532 8.543 8.526 8.537 16,445 +0.01(+0.06%)
Feb 05, 2014 8.532 8.532 8.510 8.532 1,987 -0.01(-0.06%)
Feb 04, 2014 8.488 8.537 8.488 8.537 26,554 +0.01(+0.16%)
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.