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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 28, 2010 7.009 7.017 6.986 7.009 34,147 +0.03(+0.39%)
May 27, 2010 6.967 6.992 6.943 6.982 27,428 +0.03(+0.50%)
May 26, 2010 7.005 7.028 6.859 6.948 46,367 -0.02(-0.33%)
May 25, 2010 6.909 6.978 6.905 6.971 68,013 -0.06(-0.87%)
May 24, 2010 7.032 7.071 6.979 7.032 16,415 +0.01(+0.16%)
May 21, 2010 6.955 7.036 6.940 7.021 53,531 +0.05(+0.77%)
May 20, 2010 6.959 6.967 6.922 6.967 97,315 -0.05(-0.77%)
May 19, 2010 7.040 7.067 6.975 7.021 48,132 -0.06(-0.81%)
May 18, 2010 7.051 7.113 7.036 7.078 68,450 +0.01(+0.16%)
May 17, 2010 7.086 7.113 7.036 7.067 20,191 +0.01(+0.16%)
May 14, 2010 7.055 7.086 7.055 7.055 7,546 -0.02(-0.33%)
May 13, 2010 7.078 7.090 7.055 7.078 45,222 -0.02(-0.32%)
May 12, 2010 7.083 7.109 7.044 7.101 47,426 +0.02(+0.27%)
May 11, 2010 7.090 7.101 7.060 7.082 29,661 -0.02(-0.22%)
May 10, 2010 7.021 7.098 6.982 7.098 74,657 +0.14(+1.99%)
May 07, 2010 6.898 6.990 6.882 6.959 71,183 +0.08(+1.23%)
May 06, 2010 7.078 7.078 6.779 6.875 98,005 -0.20(-2.82%)
May 05, 2010 7.078 7.113 7.071 7.075 125,821 -0.02(-0.27%)
May 04, 2010 7.132 7.140 7.055 7.094 77,920 -0.05(-0.65%)
May 03, 2010 7.090 7.140 7.078 7.140 68,185 +0.06(+0.87%)
Apr 30, 2010 7.101 7.101 7.078 7.078 30,527 -0.02(-0.32%)
Apr 29, 2010 7.067 7.101 7.055 7.101 55,035 +0.08(+1.09%)
Apr 28, 2010 7.033 7.052 7.025 7.025 77,385 -0.01(-0.11%)
Apr 27, 2010 7.025 7.063 7.025 7.033 42,803 -0.03(-0.38%)
Apr 26, 2010 7.021 7.059 7.021 7.059 27,695 +0.02(+0.27%)
Apr 23, 2010 7.010 7.048 6.987 7.040 85,835 +0.05(+0.66%)
Apr 22, 2010 7.010 7.013 6.975 6.994 121,234 -0.02(-0.27%)
Apr 21, 2010 7.013 7.013 6.987 7.013 83,787 +0.01(+0.16%)
Apr 20, 2010 6.987 7.010 6.987 7.002 77,252 +0.02(+0.33%)
Apr 19, 2010 6.987 7.010 6.971 6.979 19,429 -0.02(-0.27%)
Apr 16, 2010 7.017 7.017 6.968 6.998 152,348 -0.02(-0.27%)
Apr 15, 2010 7.021 7.021 6.991 7.017 59,899 +0.00(+0.05%)
Apr 14, 2010 6.983 7.021 6.965 7.013 48,411 +0.04(+0.60%)
Apr 13, 2010 6.991 6.998 6.960 6.971 101,634 -0.02(-0.25%)
Apr 12, 2010 7.025 7.025 6.979 6.989 88,724 -0.02(-0.30%)
Apr 09, 2010 6.979 7.017 6.960 7.010 150,033 +0.02(+0.27%)
Apr 08, 2010 6.998 7.010 6.956 6.991 134,116 +0.00(+0.05%)
Apr 07, 2010 6.991 7.006 6.952 6.987 426,972 +0.00(+0.05%)
Apr 06, 2010 6.998 6.998 6.975 6.983 19,264 +0.01(+0.11%)
Apr 05, 2010 6.971 6.980 6.952 6.975 70,525 +0.01(+0.16%)
Apr 01, 2010 6.952 6.964 6.964 6.964 202,468 -0.01(-0.16%)
Mar 31, 2010 6.960 6.983 6.956 6.975 83,536 +0.03(+0.38%)
Mar 30, 2010 6.941 6.979 6.907 6.949 192,268 -0.05(-0.76%)
Mar 29, 2010 7.006 7.036 6.979 7.002 26,000 +0.02(+0.22%)
Mar 26, 2010 7.002 7.028 6.987 6.987 186,811 -0.02(-0.27%)
Mar 25, 2010 6.979 7.009 6.960 7.006 90,195 +0.04(+0.54%)
Mar 24, 2010 6.990 6.990 6.949 6.968 262,859 -0.00(-0.01%)
Mar 23, 2010 6.896 6.975 6.896 6.968 126,976 +0.04(+0.61%)
Mar 22, 2010 6.880 6.930 6.880 6.926 25,808 +0.04(+0.61%)
Mar 19, 2010 6.926 6.930 6.880 6.884 61,613 -0.05(-0.71%)
Mar 18, 2010 6.960 6.968 6.926 6.934 76,641 -0.01(-0.14%)
Mar 17, 2010 6.937 6.960 6.911 6.943 62,615 +0.02(+0.25%)
Mar 16, 2010 6.907 6.949 6.873 6.926 59,728 +0.02(+0.33%)
Mar 15, 2010 6.903 6.911 6.903 6.903 83,913 +0.01(+0.11%)
Mar 12, 2010 6.884 6.899 6.850 6.895 46,799 +0.01(+0.22%)
Mar 11, 2010 6.869 6.918 6.869 6.880 33,720 -0.02(-0.29%)
Mar 10, 2010 6.884 6.922 6.880 6.900 57,179 -0.03(-0.48%)
Mar 09, 2010 6.964 6.964 6.880 6.933 73,383 -0.02(-0.28%)
Mar 08, 2010 6.968 6.968 6.949 6.953 42,286 -0.00(-0.05%)
Mar 05, 2010 6.968 6.979 6.956 6.956 8,594 -0.02(-0.22%)
Mar 04, 2010 6.979 6.998 6.956 6.971 93,045 +0.00(+0.00%)
Mar 03, 2010 6.975 6.975 6.960 6.971 33,037 -0.00(-0.05%)
Mar 02, 2010 6.971 6.979 6.956 6.975 39,024 -0.02(-0.28%)
Mar 01, 2010 6.953 7.013 6.934 6.995 60,385 +0.03(+0.45%)
Feb 26, 2010 6.945 6.971 6.930 6.964 48,482 +0.01(+0.16%)
Feb 25, 2010 6.987 6.987 6.915 6.953 38,820 -0.02(-0.27%)
Feb 24, 2010 6.986 6.986 6.949 6.971 37,953 -0.02(-0.22%)
Feb 23, 2010 6.971 7.002 6.971 6.986 19,876 +0.01(+0.11%)
Feb 22, 2010 6.983 7.043 6.922 6.979 99,075 -0.01(-0.11%)
Feb 19, 2010 6.953 6.987 6.953 6.987 15,391 +0.02(+0.27%)
Feb 18, 2010 6.968 7.002 6.938 6.968 36,328 +0.02(+0.22%)
Feb 17, 2010 6.945 6.990 6.941 6.953 29,684 +0.00(+0.00%)
Feb 16, 2010 6.964 6.987 6.922 6.953 17,142 +0.02(+0.27%)
Feb 12, 2010 6.930 6.934 6.934 6.934 56,258 -0.03(-0.49%)
Feb 11, 2010 6.930 6.968 6.921 6.968 23,217 +0.05(+0.71%)
Feb 10, 2010 6.945 6.960 6.858 6.919 49,528 -0.02(-0.27%)
Feb 09, 2010 6.911 6.979 6.911 6.938 20,534 +0.00(+0.00%)
Feb 08, 2010 6.971 6.971 6.938 6.938 6,103 +0.00(+0.00%)
Feb 05, 2010 6.945 6.968 6.889 6.938 45,749 -0.03(-0.43%)
Feb 04, 2010 7.009 7.009 6.949 6.968 36,183 -0.05(-0.75%)
Feb 03, 2010 7.009 7.020 6.979 7.020 24,262 +0.00(+0.00%)
Feb 02, 2010 6.971 7.020 6.971 7.020 35,386 +0.00(+0.00%)
Feb 01, 2010 7.028 7.028 7.006 7.020 28,160 +0.05(+0.70%)
Jan 29, 2010 6.971 6.983 6.970 6.971 34,943 +0.01(+0.11%)
Jan 28, 2010 6.938 6.975 6.912 6.964 37,227 +0.04(+0.65%)
Jan 27, 2010 6.934 6.934 6.912 6.919 23,308 -0.01(-0.11%)
Jan 26, 2010 6.953 6.953 6.926 6.926 19,016 -0.04(-0.54%)
Jan 25, 2010 6.926 6.964 6.908 6.964 100,679 +0.04(+0.54%)
Jan 22, 2010 6.923 6.926 6.923 6.926 71,518 +0.00(+0.00%)
Jan 21, 2010 6.923 6.926 6.908 6.926 26,562 +0.00(+0.05%)
Jan 20, 2010 6.918 6.926 6.918 6.923 13,621 +0.00(+0.00%)
Jan 19, 2010 6.912 6.926 6.908 6.923 17,016 -0.00(-0.05%)
Jan 15, 2010 6.863 6.926 6.926 6.926 82,263 +0.07(+1.06%)
Jan 14, 2010 6.833 6.882 6.833 6.854 19,882 +0.02(+0.31%)
Jan 13, 2010 6.878 6.878 6.833 6.833 24,970 -0.04(-0.60%)
Jan 12, 2010 6.799 6.971 6.792 6.874 61,804 +0.05(+0.77%)
Jan 11, 2010 6.848 6.848 6.777 6.822 95,960 -0.01(-0.16%)
Jan 08, 2010 6.852 6.858 6.829 6.833 37,822 -0.03(-0.44%)
Jan 07, 2010 6.844 6.867 6.833 6.863 15,138 +0.00(+0.05%)
Jan 06, 2010 6.859 6.889 6.829 6.859 22,820 -0.01(-0.16%)
Jan 05, 2010 6.869 6.870 6.833 6.870 16,345 -0.00(-0.05%)
Jan 04, 2010 6.844 6.874 6.829 6.874 40,050 +0.04(+0.66%)
Dec 31, 2009 6.833 6.829 6.829 6.829 7,478 -0.01(-0.16%)
Dec 30, 2009 6.848 6.848 6.840 6.840 10,149 -0.01(-0.11%)
Dec 29, 2009 6.855 6.855 6.747 6.848 53,605 -0.03(-0.44%)
Dec 28, 2009 6.855 6.885 6.855 6.878 64,098 +0.02(+0.33%)
Dec 24, 2009 6.844 6.874 6.837 6.855 20,090 +0.01(+0.22%)
Dec 23, 2009 6.831 6.863 6.773 6.840 26,548 +0.02(+0.27%)
Dec 22, 2009 6.751 6.837 6.747 6.822 40,138 +0.07(+1.05%)
Dec 21, 2009 6.777 6.777 6.747 6.751 15,579 -0.03(-0.39%)
Dec 18, 2009 6.777 6.799 6.754 6.777 49,144 +0.01(+0.17%)
Dec 17, 2009 6.777 6.784 6.739 6.766 49,689 -0.01(-0.17%)
Dec 16, 2009 6.803 6.814 6.736 6.777 62,475 -0.01(-0.17%)
Dec 15, 2009 6.810 6.810 6.776 6.788 26,709 -0.01(-0.11%)
Dec 14, 2009 6.739 6.795 6.739 6.795 53,524 +0.09(+1.28%)
Dec 11, 2009 6.642 6.709 6.619 6.709 42,053 +0.05(+0.76%)
Dec 10, 2009 6.649 6.683 6.628 6.658 37,034 +0.05(+0.76%)
Dec 09, 2009 6.627 6.650 6.575 6.608 77,039 -0.03(-0.45%)
Dec 08, 2009 6.623 6.638 6.530 6.638 31,935 +0.01(+0.09%)
Dec 07, 2009 6.578 6.652 6.571 6.632 22,488 +0.05(+0.80%)
Dec 04, 2009 6.586 6.597 6.518 6.579 39,059 -0.01(-0.10%)
Dec 03, 2009 6.619 6.657 6.563 6.586 97,626 -0.04(-0.68%)
Dec 02, 2009 6.649 6.649 6.614 6.631 20,678 +0.04(+0.63%)
Dec 01, 2009 6.657 6.657 6.586 6.590 22,780 -0.07(-1.07%)
Nov 30, 2009 6.601 6.676 6.601 6.661 49,622 +0.04(+0.68%)
Nov 27, 2009 6.612 6.631 6.578 6.616 6,089 -0.04(-0.56%)
Nov 25, 2009 6.638 6.653 6.567 6.653 189,567 +0.06(+0.96%)
Nov 24, 2009 6.567 6.631 6.533 6.590 74,016 +0.02(+0.28%)
Nov 23, 2009 6.477 6.575 6.477 6.571 81,117 +0.07(+1.15%)
Nov 20, 2009 6.511 6.511 6.451 6.496 83,722 -0.01(-0.17%)
Nov 19, 2009 6.503 6.511 6.492 6.507 16,960 -0.00(-0.06%)
Nov 18, 2009 6.548 6.612 6.481 6.511 348,002 -0.05(-0.71%)
Nov 17, 2009 6.552 6.560 6.516 6.557 88,230 +0.02(+0.25%)
Nov 16, 2009 6.545 6.605 6.500 6.541 156,351 -0.02(-0.29%)
Nov 13, 2009 6.563 6.664 6.477 6.560 470,345 +0.03(+0.52%)
Nov 12, 2009 6.542 6.542 6.485 6.526 170,721 -0.01(-0.11%)
Nov 11, 2009 6.481 6.552 6.466 6.533 239,312 +0.03(+0.53%)
Nov 10, 2009 6.601 6.616 6.372 6.499 682,714 -0.12(-1.76%)
Nov 09, 2009 6.560 6.679 6.526 6.616 192,433 +0.07(+1.03%)
Nov 06, 2009 6.541 6.560 6.515 6.548 72,034 -0.00(-0.06%)
Nov 05, 2009 6.556 6.586 6.485 6.552 70,148 +0.00(+0.06%)
Nov 04, 2009 6.571 6.616 6.541 6.548 89,616 -0.00(-0.01%)
Nov 03, 2009 6.556 6.572 6.537 6.549 44,756 -0.02(-0.33%)
Nov 02, 2009 6.642 6.646 6.537 6.571 41,596 -0.13(-1.96%)
Oct 30, 2009 6.683 6.751 6.668 6.702 85,554 +0.01(+0.11%)
Oct 29, 2009 6.724 6.739 6.605 6.694 56,302 -0.00(-0.07%)
Oct 28, 2009 6.721 6.721 6.698 6.699 10,272 -0.03(-0.49%)
Oct 27, 2009 6.702 6.739 6.683 6.732 41,428 +0.03(+0.50%)
Oct 26, 2009 6.687 6.747 6.687 6.698 156,124 -0.02(-0.31%)
Oct 23, 2009 6.713 6.724 6.706 6.719 102,789 +0.03(+0.48%)
Oct 22, 2009 6.724 6.769 6.668 6.687 212,090 -0.04(-0.61%)
Oct 21, 2009 6.702 6.728 6.649 6.728 164,711 +0.05(+0.73%)
Oct 20, 2009 6.691 6.702 6.679 6.679 166,963 +0.03(+0.51%)
Oct 19, 2009 6.593 6.679 6.593 6.646 23,255 +0.04(+0.68%)
Oct 16, 2009 6.560 6.676 6.560 6.601 68,353 -0.01(-0.11%)
Oct 15, 2009 6.664 6.664 6.582 6.608 105,222 -0.04(-0.62%)
Oct 14, 2009 6.634 6.691 6.627 6.649 163,683 +0.02(+0.34%)
Oct 13, 2009 6.664 6.664 6.563 6.627 29,454 +0.01(+0.23%)
Oct 12, 2009 6.649 6.649 6.537 6.612 97,231 -0.07(-1.06%)
Oct 09, 2009 6.724 6.736 6.683 6.683 17,197 -0.02(-0.28%)
Oct 08, 2009 6.732 6.733 6.702 6.702 35,397 -0.00(-0.06%)
Oct 07, 2009 6.645 6.717 6.645 6.706 16,527 +0.07(+1.07%)
Oct 06, 2009 6.683 6.732 6.634 6.634 45,960 -0.07(-1.01%)
Oct 05, 2009 6.668 6.721 6.668 6.702 82,154 +0.03(+0.51%)
Oct 02, 2009 6.664 6.683 6.664 6.668 12,847 +0.01(+0.23%)
Oct 01, 2009 6.657 6.672 6.646 6.653 51,583 -0.01(-0.17%)
Sep 30, 2009 6.676 6.713 6.646 6.664 50,779 -0.02(-0.34%)
Sep 29, 2009 6.627 6.687 6.627 6.687 41,668 +0.03(+0.40%)
Sep 28, 2009 6.601 6.732 6.582 6.660 59,245 +0.06(+0.96%)
Sep 25, 2009 6.548 6.597 6.548 6.597 74,267 +0.05(+0.80%)
Sep 24, 2009 6.567 6.571 6.522 6.545 38,006 -0.00(-0.06%)
Sep 23, 2009 6.567 6.571 6.548 6.548 177,056 -0.03(-0.40%)
Sep 22, 2009 6.562 6.586 6.562 6.575 26,484 +0.02(+0.28%)
Sep 21, 2009 6.563 6.575 6.522 6.556 88,273 -0.01(-0.11%)
Sep 18, 2009 6.586 6.586 6.560 6.563 34,948 -0.01(-0.11%)
Sep 17, 2009 6.567 6.578 6.560 6.571 14,401 +0.01(+0.17%)
Sep 16, 2009 6.560 6.560 6.552 6.560 51,519 +0.01(+0.11%)
Sep 15, 2009 6.556 6.556 6.541 6.552 37,170 -0.00(-0.06%)
Sep 14, 2009 6.548 6.556 6.545 6.556 17,435 -0.00(-0.06%)
Sep 11, 2009 6.556 6.560 6.545 6.560 37,809 +0.03(+0.40%)
Sep 10, 2009 6.533 6.533 6.518 6.533 33,068 -0.00(-0.06%)
Sep 09, 2009 6.526 6.545 6.521 6.537 22,833 +0.01(+0.11%)
Sep 08, 2009 6.488 6.530 6.488 6.530 11,559 +0.05(+0.75%)
Sep 04, 2009 6.503 6.503 6.477 6.481 45,314 -0.01(-0.23%)
Sep 03, 2009 6.466 6.515 6.466 6.496 69,488 +0.02(+0.25%)
Sep 02, 2009 6.504 6.504 6.458 6.479 45,058 -0.02(-0.25%)
Sep 01, 2009 6.492 6.511 6.482 6.496 19,265 -0.01(-0.23%)
Aug 31, 2009 6.545 6.545 6.485 6.511 39,005 -0.03(-0.46%)
Aug 28, 2009 6.515 6.541 6.515 6.541 51,730 +0.03(+0.52%)
Aug 27, 2009 6.503 6.522 6.496 6.507 182,657 +0.05(+0.81%)
Aug 26, 2009 6.488 6.515 6.455 6.455 52,662 +0.00(+0.00%)
Aug 25, 2009 6.530 6.530 6.444 6.455 75,947 -0.04(-0.58%)
Aug 24, 2009 6.545 6.567 6.492 6.492 65,778 -0.03(-0.40%)
Aug 21, 2009 6.545 6.545 6.447 6.518 50,995 -0.01(-0.17%)
Aug 20, 2009 6.477 6.552 6.466 6.530 44,617 +0.06(+0.87%)
Aug 19, 2009 6.417 6.485 6.414 6.473 19,462 +0.03(+0.52%)
Aug 18, 2009 6.436 6.440 6.429 6.440 124,752 +0.02(+0.29%)
Aug 17, 2009 6.548 6.548 6.414 6.421 76,726 -0.06(-0.95%)
Aug 14, 2009 6.578 6.578 6.447 6.483 53,655 +0.00(+0.03%)
Aug 13, 2009 6.511 6.730 6.473 6.481 13,803 +0.00(+0.03%)
Aug 12, 2009 6.533 6.533 6.466 6.479 20,800 -0.05(-0.77%)
Aug 11, 2009 6.492 6.560 6.492 6.530 42,966 +0.03(+0.52%)
Aug 10, 2009 6.425 6.496 6.425 6.496 18,490 +0.07(+1.11%)
Aug 07, 2009 6.473 6.492 6.425 6.425 9,155 -0.03(-0.43%)
Aug 06, 2009 6.462 6.515 6.432 6.452 16,621 +0.03(+0.43%)
Aug 05, 2009 6.410 6.522 6.410 6.425 46,067 -0.03(-0.46%)
Aug 04, 2009 6.425 6.477 6.425 6.455 18,156 +0.01(+0.23%)
Aug 03, 2009 6.571 6.571 6.406 6.440 37,726 -0.05(-0.75%)
Jul 31, 2009 6.533 6.631 6.488 6.488 24,655 +0.03(+0.46%)
Jul 30, 2009 6.451 6.458 6.425 6.458 33,453 +0.02(+0.35%)
Jul 29, 2009 6.458 6.458 6.369 6.436 17,018 -0.02(-0.35%)
Jul 28, 2009 6.354 6.458 6.354 6.458 76,331 +0.12(+1.86%)
Jul 27, 2009 6.357 6.357 6.301 6.340 24,305 -0.00(-0.03%)
Jul 24, 2009 6.331 6.354 6.331 6.342 3,984 +0.00(+0.00%)
Jul 23, 2009 6.249 6.357 6.234 6.342 91,181 +0.09(+1.50%)
Jul 22, 2009 6.215 6.260 6.193 6.249 59,128 +0.03(+0.48%)
Jul 21, 2009 6.260 6.268 6.215 6.219 30,365 -0.02(-0.34%)
Jul 20, 2009 6.301 6.301 6.223 6.240 36,527 -0.06(-0.92%)
Jul 17, 2009 6.230 6.305 6.230 6.298 83,198 +0.06(+1.02%)
Jul 16, 2009 6.237 6.237 6.234 6.234 13,520 -0.02(-0.30%)
Jul 15, 2009 6.260 6.268 6.230 6.253 33,733 +0.04(+0.66%)
Jul 14, 2009 6.178 6.211 6.178 6.211 6,143 -0.00(-0.01%)
Jul 13, 2009 6.234 6.234 6.170 6.212 26,741 +0.05(+0.86%)
Jul 10, 2009 6.234 6.253 6.159 6.159 7,849 -0.02(-0.30%)
Jul 09, 2009 6.196 6.196 6.178 6.178 9,999 +0.01(+0.12%)
Jul 08, 2009 6.283 6.283 6.155 6.170 25,114 -0.06(-1.02%)
Jul 07, 2009 6.254 6.327 6.189 6.234 50,274 -0.02(-0.36%)
Jul 06, 2009 6.230 6.256 6.230 6.256 4,273 -0.01(-0.14%)
Jul 02, 2009 6.271 6.271 6.230 6.265 4,374 -0.00(-0.01%)
Jul 01, 2009 6.275 6.283 6.215 6.265 23,835 -0.01(-0.10%)
Jun 30, 2009 6.211 6.286 6.174 6.271 52,638 +0.05(+0.78%)
Jun 29, 2009 6.226 6.234 6.196 6.223 48,402 +0.05(+0.85%)
Jun 26, 2009 6.174 6.178 6.114 6.170 38,038 -0.05(-0.84%)
Jun 25, 2009 6.156 6.245 6.153 6.223 56,171 +0.03(+0.48%)
Jun 24, 2009 6.073 6.248 6.073 6.193 30,226 +0.10(+1.66%)
Jun 23, 2009 6.028 6.151 6.028 6.092 30,448 +0.03(+0.43%)
Jun 22, 2009 6.125 6.148 6.065 6.065 60,915 -0.12(-1.94%)
Jun 19, 2009 6.159 6.211 6.103 6.185 59,595 +0.01(+0.24%)
Jun 18, 2009 6.107 6.178 6.092 6.170 18,052 +0.05(+0.88%)
Jun 17, 2009 6.200 6.200 6.103 6.116 22,395 -0.09(-1.41%)
Jun 16, 2009 6.170 6.249 6.166 6.204 54,921 +0.04(+0.67%)
Jun 15, 2009 6.174 6.178 6.151 6.163 19,681 +0.00(+0.00%)
Jun 12, 2009 6.178 6.178 6.140 6.163 47,280 +0.03(+0.55%)
Jun 11, 2009 6.122 6.129 6.111 6.129 13,578 +0.01(+0.25%)
Jun 10, 2009 6.099 6.154 6.099 6.114 76,686 +0.04(+0.62%)
Jun 09, 2009 6.080 6.080 6.047 6.077 44,483 +0.04(+0.68%)
Jun 08, 2009 6.047 6.080 6.005 6.035 94,630 -0.01(-0.19%)
Jun 05, 2009 6.028 6.065 6.028 6.047 58,695 +0.02(+0.37%)
Jun 04, 2009 6.013 6.028 5.979 6.024 80,583 +0.04(+0.69%)
Jun 03, 2009 6.095 6.099 5.983 5.983 78,532 -0.08(-1.36%)
Jun 02, 2009 6.028 6.103 5.990 6.065 64,873 -0.01(-0.18%)
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.