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 (%)
May 29, 2015 8.719 8.758 8.717 8.752 4,975 +0.02(+0.27%)
May 28, 2015 8.722 8.752 8.722 8.728 5,307 -0.04(-0.45%)
May 27, 2015 8.705 8.771 8.705 8.768 14,533 +0.02(+0.24%)
May 26, 2015 8.740 8.752 8.740 8.746 2,784 +0.02(+0.24%)
May 22, 2015 8.728 8.725 8.725 8.725 15,515 +0.03(+0.37%)
May 21, 2015 8.740 8.740 8.693 8.693 3,716 -0.05(-0.58%)
May 20, 2015 8.740 8.759 8.717 8.744 7,175 +0.03(+0.31%)
May 19, 2015 8.717 8.746 8.717 8.717 2,531 -0.06(-0.70%)
May 18, 2015 8.800 8.805 8.750 8.778 9,103 +0.01(+0.09%)
May 15, 2015 8.806 8.806 8.711 8.770 7,895 -0.01(-0.07%)
May 14, 2015 8.728 8.776 8.717 8.776 19,593 +0.08(+0.97%)
May 13, 2015 8.735 8.770 8.692 8.692 6,258 -0.03(-0.35%)
May 12, 2015 8.726 8.752 8.711 8.722 10,859 -0.04(-0.41%)
May 11, 2015 8.740 8.758 8.722 8.758 14,117 +0.01(+0.10%)
May 08, 2015 8.705 8.765 8.682 8.749 18,926 -0.00(-0.02%)
May 07, 2015 8.711 8.764 8.711 8.751 6,165 -0.03(-0.35%)
May 06, 2015 8.794 8.806 8.776 8.782 12,945 -0.02(-0.27%)
May 05, 2015 8.806 8.806 8.746 8.805 18,237 -0.01(-0.07%)
May 04, 2015 8.836 8.836 8.758 8.811 5,961 -0.01(-0.07%)
May 01, 2015 8.794 8.823 8.782 8.817 12,720 +0.07(+0.78%)
Apr 30, 2015 8.749 8.755 8.677 8.749 5,911 -0.01(-0.07%)
Apr 29, 2015 8.726 8.755 8.678 8.755 2,442 +0.02(+0.27%)
Apr 28, 2015 8.731 8.755 8.684 8.731 15,823 -0.01(-0.07%)
Apr 27, 2015 8.731 8.743 8.661 8.737 61,546 +0.00(+0.00%)
Apr 24, 2015 8.726 8.743 8.655 8.737 30,466 +0.04(+0.47%)
Apr 23, 2015 8.696 8.743 8.637 8.696 15,151 -0.02(-0.20%)
Apr 22, 2015 8.638 8.720 8.638 8.714 8,967 -0.02(-0.27%)
Apr 21, 2015 8.731 8.743 8.714 8.737 25,615 +0.04(+0.47%)
Apr 20, 2015 8.720 8.720 8.653 8.696 14,646 -0.02(-0.20%)
Apr 17, 2015 8.737 8.743 8.667 8.714 5,726 +0.02(+0.27%)
Apr 16, 2015 8.707 8.714 8.678 8.690 13,257 -0.01(-0.07%)
Apr 15, 2015 8.743 8.743 8.678 8.696 10,456 +0.00(+0.01%)
Apr 14, 2015 8.690 8.731 8.690 8.696 20,749 -0.00(-0.00%)
Apr 13, 2015 8.673 8.720 8.667 8.696 5,527 +0.01(+0.13%)
Apr 10, 2015 8.690 8.708 8.673 8.684 11,079 -0.05(-0.54%)
Apr 09, 2015 8.749 8.749 8.714 8.731 6,613 -0.01(-0.13%)
Apr 08, 2015 8.737 8.746 8.737 8.743 2,778 -0.01(-0.14%)
Apr 07, 2015 8.790 8.790 8.702 8.755 22,977 -0.06(-0.73%)
Apr 06, 2015 8.784 8.820 8.773 8.820 17,909 +0.02(+0.21%)
Apr 02, 2015 8.838 8.802 8.802 8.802 22,389 +0.03(+0.33%)
Apr 01, 2015 8.731 8.838 8.690 8.773 45,664 +0.07(+0.85%)
Mar 31, 2015 8.723 8.734 8.646 8.699 13,430 -0.08(-0.93%)
Mar 30, 2015 8.740 8.793 8.646 8.781 41,344 +0.13(+1.55%)
Mar 27, 2015 8.652 8.652 8.646 8.647 2,226 -0.04(-0.41%)
Mar 26, 2015 8.696 8.705 8.664 8.683 13,019 -0.04(-0.46%)
Mar 25, 2015 8.676 8.734 8.646 8.723 21,678 +0.09(+1.09%)
Mar 24, 2015 8.681 8.716 8.582 8.629 25,614 -0.05(-0.54%)
Mar 23, 2015 8.646 8.705 8.646 8.676 17,941 +0.04(+0.51%)
Mar 20, 2015 8.635 8.673 8.594 8.631 19,829 +0.03(+0.30%)
Mar 19, 2015 8.613 8.617 8.602 8.605 17,021 -0.02(-0.27%)
Mar 18, 2015 8.511 8.640 8.511 8.629 10,534 +0.08(+0.89%)
Mar 17, 2015 8.611 8.611 8.553 8.553 29,152 -0.05(-0.54%)
Mar 16, 2015 8.558 8.599 8.558 8.599 4,089 +0.06(+0.69%)
Mar 13, 2015 8.576 8.576 8.534 8.541 24,034 -0.02(-0.27%)
Mar 12, 2015 8.553 8.576 8.553 8.564 14,041 +0.02(+0.20%)
Mar 11, 2015 8.570 8.570 8.529 8.547 15,853 -0.04(-0.47%)
Mar 10, 2015 8.624 8.624 8.571 8.587 5,989 -0.02(-0.21%)
Mar 09, 2015 8.599 8.629 8.594 8.605 21,542 +0.03(+0.34%)
Mar 06, 2015 8.576 8.622 8.570 8.576 21,332 -0.02(-0.28%)
Mar 05, 2015 8.617 8.617 8.600 8.600 18,553 -0.01(-0.06%)
Mar 04, 2015 8.599 8.629 8.599 8.605 9,669 +0.00(+0.00%)
Mar 03, 2015 8.617 8.618 8.605 8.605 8,458 -0.03(-0.30%)
Mar 02, 2015 8.607 8.687 8.595 8.631 6,264 +0.02(+0.27%)
Feb 27, 2015 8.608 8.655 8.591 8.608 31,237 -0.02(-0.20%)
Feb 26, 2015 8.611 8.683 8.608 8.626 29,038 +0.02(+0.20%)
Feb 25, 2015 8.614 8.655 8.585 8.608 31,680 +0.01(+0.07%)
Feb 24, 2015 8.672 8.672 8.597 8.602 40,680 -0.08(-0.87%)
Feb 23, 2015 8.620 8.684 8.620 8.678 13,520 -0.01(-0.07%)
Feb 20, 2015 8.707 8.707 8.661 8.684 7,226 +0.01(+0.07%)
Feb 19, 2015 8.655 8.678 8.655 8.678 348 -0.01(-0.07%)
Feb 18, 2015 8.725 8.725 8.661 8.684 24,664 +0.02(+0.20%)
Feb 17, 2015 8.696 8.704 8.661 8.667 49,343 -0.01(-0.13%)
Feb 13, 2015 8.620 8.678 8.678 8.678 16,128 +0.07(+0.81%)
Feb 12, 2015 8.608 8.609 8.608 8.608 2,122 -0.01(-0.07%)
Feb 11, 2015 8.620 8.626 8.597 8.614 15,529 +0.02(+0.20%)
Feb 10, 2015 8.602 8.620 8.597 8.597 10,974 -0.02(-0.27%)
Feb 09, 2015 8.562 8.626 8.562 8.620 35,721 +0.04(+0.48%)
Feb 06, 2015 8.573 8.596 8.544 8.579 20,352 +0.05(+0.62%)
Feb 05, 2015 8.515 8.552 8.515 8.527 5,626 +0.02(+0.21%)
Feb 04, 2015 8.585 8.585 8.492 8.509 17,067 -0.04(-0.49%)
Feb 03, 2015 8.562 8.562 8.550 8.551 13,189 -0.01(-0.13%)
Feb 02, 2015 8.620 8.626 8.562 8.562 44,667 -0.05(-0.58%)
Jan 30, 2015 8.576 8.617 8.570 8.611 21,274 +0.04(+0.47%)
Jan 29, 2015 8.582 8.582 8.553 8.571 9,687 +0.03(+0.34%)
Jan 28, 2015 8.569 8.594 8.524 8.542 16,141 +0.01(+0.07%)
Jan 27, 2015 8.536 8.576 8.518 8.536 3,703 -0.03(-0.33%)
Jan 26, 2015 8.561 8.586 8.553 8.564 5,504 -0.01(-0.07%)
Jan 23, 2015 8.536 8.571 8.536 8.571 12,880 -0.04(-0.47%)
Jan 22, 2015 8.530 8.611 8.530 8.611 26,547 +0.05(+0.61%)
Jan 21, 2015 8.629 8.629 8.549 8.559 4,859 -0.01(-0.14%)
Jan 20, 2015 8.565 8.576 8.542 8.571 24,737 -0.01(-0.09%)
Jan 16, 2015 8.571 8.617 8.571 8.578 4,645 -0.01(-0.06%)
Jan 15, 2015 8.623 8.646 8.576 8.583 12,373 +0.01(+0.08%)
Jan 14, 2015 8.600 8.600 8.564 8.576 11,605 -0.02(-0.20%)
Jan 13, 2015 8.611 8.617 8.594 8.594 4,609 -0.02(-0.20%)
Jan 12, 2015 8.616 8.617 8.576 8.611 22,221 -0.05(-0.54%)
Jan 09, 2015 8.640 8.657 8.600 8.657 4,003 +0.05(+0.61%)
Jan 08, 2015 8.632 8.632 8.605 8.605 855 +0.00(+0.00%)
Jan 07, 2015 8.605 8.611 8.600 8.605 2,289 +0.01(+0.06%)
Jan 06, 2015 8.600 8.605 8.600 8.600 5,408 -0.01(-0.13%)
Jan 05, 2015 8.600 8.675 8.600 8.611 26,409 +0.01(+0.07%)
Jan 02, 2015 8.611 8.613 8.605 8.605 7,720 +0.04(+0.51%)
Dec 31, 2014 8.545 8.562 8.562 8.562 23,604 -0.01(-0.13%)
Dec 30, 2014 8.596 8.596 8.539 8.573 28,476 -0.03(-0.39%)
Dec 29, 2014 8.596 8.654 8.596 8.607 24,419 +0.05(+0.54%)
Dec 26, 2014 8.561 8.561 8.561 8.561 174 -0.03(-0.40%)
Dec 24, 2014 8.605 8.595 8.595 8.595 1,570 -0.02(-0.18%)
Dec 23, 2014 8.572 8.628 8.570 8.611 28,244 +0.04(+0.47%)
Dec 22, 2014 8.542 8.570 8.542 8.570 6,898 +0.02(+0.27%)
Dec 19, 2014 8.616 8.616 8.536 8.548 26,519 -0.09(-1.06%)
Dec 18, 2014 8.645 8.645 8.599 8.639 18,715 +0.07(+0.87%)
Dec 17, 2014 8.536 8.611 8.530 8.565 36,111 +0.03(+0.33%)
Dec 16, 2014 8.536 8.537 8.525 8.537 19,075 -0.01(-0.06%)
Dec 15, 2014 8.548 8.553 8.542 8.542 14,189 -0.01(-0.13%)
Dec 12, 2014 8.539 8.580 8.537 8.553 11,401 -0.01(-0.13%)
Dec 11, 2014 8.588 8.610 8.536 8.565 29,614 +0.00(+0.00%)
Dec 10, 2014 8.582 8.582 8.519 8.565 33,449 -0.02(-0.20%)
Dec 09, 2014 8.582 8.589 8.578 8.582 3,951 -0.05(-0.61%)
Dec 08, 2014 8.622 8.635 8.622 8.634 14,112 +0.01(+0.14%)
Dec 05, 2014 8.626 8.628 8.593 8.622 41,143 -0.02(-0.21%)
Dec 04, 2014 8.639 8.645 8.567 8.640 32,709 +0.01(+0.07%)
Dec 03, 2014 8.651 8.651 8.628 8.633 7,203 -0.01(-0.13%)
Dec 02, 2014 8.611 8.645 8.565 8.645 52,912 +0.03(+0.33%)
Dec 01, 2014 8.633 8.633 8.593 8.616 36,570 +0.01(+0.17%)
Nov 28, 2014 8.517 8.602 8.517 8.602 12,552 +0.04(+0.52%)
Nov 26, 2014 8.539 8.558 8.558 8.558 18,607 +0.01(+0.15%)
Nov 25, 2014 8.551 8.551 8.526 8.545 23,292 -0.00(-0.02%)
Nov 24, 2014 8.545 8.547 8.519 8.547 16,449 +0.02(+0.22%)
Nov 21, 2014 8.522 8.531 8.505 8.528 24,410 +0.01(+0.07%)
Nov 20, 2014 8.477 8.528 8.477 8.522 14,803 +0.04(+0.47%)
Nov 19, 2014 8.471 8.494 8.454 8.482 10,937 -0.03(-0.33%)
Nov 18, 2014 8.505 8.511 8.460 8.511 13,281 +0.00(+0.00%)
Nov 17, 2014 8.511 8.534 8.465 8.511 17,504 -0.03(-0.33%)
Nov 14, 2014 8.494 8.539 8.471 8.539 24,844 -0.03(-0.40%)
Nov 13, 2014 8.573 8.585 8.549 8.573 43,904 -0.01(-0.13%)
Nov 12, 2014 8.562 8.625 8.545 8.585 15,477 +0.01(+0.07%)
Nov 11, 2014 8.573 8.582 8.545 8.579 8,090 -0.00(-0.00%)
Nov 10, 2014 8.573 8.616 8.573 8.579 13,620 +0.00(+0.00%)
Nov 07, 2014 8.579 8.582 8.579 8.579 3,791 -0.01(-0.17%)
Nov 06, 2014 8.586 8.596 8.586 8.594 5,280 +0.00(+0.04%)
Nov 05, 2014 8.596 8.596 8.591 8.591 10,622 +0.00(+0.00%)
Nov 04, 2014 8.581 8.591 8.581 8.591 540 +0.01(+0.07%)
Nov 03, 2014 8.585 8.591 8.562 8.585 20,608 +0.02(+0.23%)
Oct 31, 2014 8.554 8.565 8.536 8.565 4,768 +0.00(+0.00%)
Oct 30, 2014 8.537 8.565 8.480 8.565 21,147 +0.00(+0.00%)
Oct 29, 2014 8.508 8.565 8.508 8.565 28,508 +0.02(+0.23%)
Oct 28, 2014 8.514 8.545 8.497 8.545 28,972 +0.04(+0.43%)
Oct 27, 2014 8.469 8.520 8.520 8.508 28,829 -0.01(-0.13%)
Oct 24, 2014 8.484 8.520 8.484 8.520 1,320 +0.04(+0.47%)
Oct 23, 2014 8.520 8.525 8.469 8.480 31,627 -0.03(-0.33%)
Oct 22, 2014 8.537 8.537 8.503 8.508 10,261 -0.01(-0.13%)
Oct 21, 2014 8.537 8.537 8.508 8.520 8,909 -0.01(-0.13%)
Oct 20, 2014 8.491 8.531 8.491 8.531 62,839 +0.03(+0.40%)
Oct 17, 2014 8.412 8.497 8.412 8.497 81,053 +0.11(+1.35%)
Oct 16, 2014 8.389 8.406 8.364 8.384 23,150 +0.00(+0.00%)
Oct 15, 2014 8.378 8.412 8.378 8.384 53,507 -0.03(-0.34%)
Oct 14, 2014 8.384 8.412 8.378 8.412 17,566 +0.02(+0.27%)
Oct 13, 2014 8.418 8.474 8.384 8.389 28,646 -0.03(-0.40%)
Oct 10, 2014 8.531 8.545 8.423 8.423 21,055 -0.12(-1.39%)
Oct 09, 2014 8.559 8.526 8.531 8.542 12,661 +0.02(+0.20%)
Oct 08, 2014 8.514 8.548 8.497 8.526 7,942 -0.01(-0.06%)
Oct 07, 2014 8.531 8.537 8.497 8.531 16,668 +0.01(+0.13%)
Oct 06, 2014 8.469 8.520 8.469 8.520 19,489 +0.05(+0.58%)
Oct 03, 2014 8.520 8.520 8.463 8.470 30,640 -0.07(-0.78%)
Oct 02, 2014 8.531 8.565 8.531 8.537 23,939 -0.06(-0.66%)
Oct 01, 2014 8.531 8.599 8.531 8.593 23,037 +0.07(+0.78%)
Sep 30, 2014 8.500 8.527 8.472 8.527 89,876 +0.01(+0.12%)
Sep 29, 2014 8.539 8.551 8.506 8.517 12,862 -0.04(-0.49%)
Sep 26, 2014 8.534 8.568 8.534 8.559 2,148 +0.01(+0.10%)
Sep 25, 2014 8.579 8.589 8.551 8.551 13,204 -0.06(-0.72%)
Sep 24, 2014 8.602 8.613 8.584 8.613 3,108 +0.01(+0.07%)
Sep 23, 2014 8.584 8.624 8.584 8.607 25,269 +0.03(+0.33%)
Sep 22, 2014 8.624 8.635 8.579 8.579 15,835 -0.09(-1.04%)
Sep 19, 2014 8.630 8.691 8.630 8.669 3,410 +0.02(+0.26%)
Sep 18, 2014 8.630 8.669 8.624 8.646 24,177 -0.02(-0.18%)
Sep 17, 2014 8.652 8.686 8.646 8.662 16,663 +0.02(+0.18%)
Sep 16, 2014 8.675 8.698 8.641 8.646 21,901 -0.04(-0.40%)
Sep 15, 2014 8.725 8.725 8.681 8.681 9,231 -0.03(-0.34%)
Sep 12, 2014 8.682 8.711 8.682 8.711 3,577 +0.01(+0.10%)
Sep 11, 2014 8.714 8.714 8.703 8.703 2,038 -0.01(-0.13%)
Sep 10, 2014 8.714 8.714 8.701 8.714 24,103 +0.01(+0.06%)
Sep 09, 2014 8.714 8.714 8.675 8.708 15,123 -0.01(-0.07%)
Sep 08, 2014 8.725 8.731 8.714 8.714 3,302 -0.01(-0.13%)
Sep 05, 2014 8.720 8.753 8.720 8.725 14,381 +0.01(+0.13%)
Sep 04, 2014 8.748 8.770 8.714 8.714 17,602 -0.02(-0.19%)
Sep 03, 2014 8.731 8.765 8.708 8.731 38,550 +0.03(+0.32%)
Sep 02, 2014 8.663 8.703 8.731 8.703 6,694 +0.02(+0.23%)
Aug 29, 2014 8.649 8.683 8.683 8.683 26,954 +0.03(+0.32%)
Aug 28, 2014 8.694 8.694 8.655 8.655 19,907 -0.04(-0.45%)
Aug 27, 2014 8.689 8.705 8.689 8.694 7,609 -0.01(-0.13%)
Aug 26, 2014 8.711 8.722 8.694 8.705 22,367 +0.01(+0.13%)
Aug 25, 2014 8.717 8.733 8.683 8.694 66,485 +0.00(+0.00%)
Aug 22, 2014 8.711 8.711 8.694 8.694 18,695 -0.03(-0.32%)
Aug 21, 2014 8.739 8.756 8.723 8.722 12,966 -0.01(-0.13%)
Aug 20, 2014 8.706 8.801 8.705 8.733 48,704 -0.00(-0.04%)
Aug 19, 2014 8.739 8.739 8.737 8.737 639 +0.00(+0.04%)
Aug 18, 2014 8.740 8.740 8.739 8.733 6,415 -0.01(-0.08%)
Aug 15, 2014 8.773 8.773 8.713 8.740 19,502 +0.01(+0.08%)
Aug 14, 2014 8.739 8.739 8.711 8.733 19,693 -0.01(-0.06%)
Aug 13, 2014 8.717 8.739 8.711 8.739 22,178 +0.02(+0.26%)
Aug 12, 2014 8.745 8.745 8.705 8.717 8,102 +0.00(+0.00%)
Aug 11, 2014 8.694 8.717 8.693 8.717 10,071 +0.06(+0.71%)
Aug 08, 2014 8.610 8.655 8.610 8.655 4,334 +0.02(+0.26%)
Aug 07, 2014 8.588 8.633 8.588 8.633 1,260 +0.02(+0.26%)
Aug 06, 2014 8.588 8.655 8.588 8.610 17,422 +0.02(+0.19%)
Aug 05, 2014 8.644 8.655 8.588 8.594 13,077 -0.04(-0.45%)
Aug 04, 2014 8.610 8.640 8.593 8.633 18,973 -0.01(-0.16%)
Aug 01, 2014 8.643 8.646 8.638 8.646 6,537 -0.00(-0.01%)
Jul 31, 2014 8.641 8.687 8.613 8.647 7,599 -0.01(-0.06%)
Jul 30, 2014 8.713 8.736 8.635 8.652 16,409 -0.08(-0.86%)
Jul 29, 2014 8.721 8.727 8.719 8.727 4,654 -0.03(-0.31%)
Jul 28, 2014 8.752 8.769 8.719 8.755 13,650 +0.01(+0.15%)
Jul 25, 2014 8.769 8.769 8.736 8.741 7,089 -0.02(-0.19%)
Jul 24, 2014 8.791 8.797 8.758 8.758 5,846 -0.03(-0.32%)
Jul 23, 2014 8.778 8.791 8.752 8.786 26,697 +0.02(+0.25%)
Jul 22, 2014 8.791 8.791 8.741 8.764 6,779 -0.02(-0.19%)
Jul 21, 2014 8.786 8.797 8.764 8.780 3,916 -0.01(-0.06%)
Jul 18, 2014 8.775 8.786 8.775 8.786 7,556 +0.01(+0.13%)
Jul 17, 2014 8.791 8.803 8.769 8.775 6,219 -0.03(-0.32%)
Jul 16, 2014 8.741 8.842 8.741 8.803 34,398 +0.06(+0.70%)
Jul 15, 2014 8.791 8.819 8.741 8.741 37,668 -0.04(-0.51%)
Jul 14, 2014 8.780 8.825 8.758 8.786 28,835 -0.01(-0.13%)
Jul 11, 2014 8.791 8.825 8.782 8.797 10,060 +0.01(+0.06%)
Jul 10, 2014 8.786 8.791 8.764 8.791 15,712 +0.00(+0.00%)
Jul 09, 2014 8.764 8.791 8.747 8.791 4,307 -0.01(-0.13%)
Jul 08, 2014 8.784 8.819 8.784 8.803 1,028 +0.03(+0.32%)
Jul 07, 2014 8.825 8.825 8.751 8.775 28,210 -0.01(-0.06%)
Jul 03, 2014 8.825 8.780 8.780 8.780 17,949 -0.05(-0.57%)
Jul 02, 2014 8.814 8.858 8.803 8.830 47,897 -0.01(-0.13%)
Jul 01, 2014 8.786 8.851 8.780 8.842 19,428 +0.05(+0.60%)
Jun 30, 2014 8.803 8.811 8.761 8.789 6,326 -0.02(-0.19%)
Jun 27, 2014 8.800 8.838 8.800 8.805 16,510 +0.01(+0.13%)
Jun 26, 2014 8.755 8.794 8.755 8.794 6,168 +0.02(+0.19%)
Jun 25, 2014 8.772 8.783 8.766 8.778 19,083 +0.01(+0.13%)
Jun 24, 2014 8.766 8.772 8.761 8.766 11,358 -0.01(-0.13%)
Jun 23, 2014 8.778 8.789 8.778 8.778 5,217 -0.00(-0.05%)
Jun 20, 2014 8.794 8.800 8.766 8.782 5,466 -0.06(-0.70%)
Jun 19, 2014 8.822 8.844 8.800 8.844 11,035 +0.04(+0.50%)
Jun 18, 2014 8.872 8.883 8.766 8.800 9,898 -0.02(-0.19%)
Jun 17, 2014 8.789 8.819 8.753 8.816 37,947 +0.03(+0.38%)
Jun 16, 2014 8.689 8.794 8.689 8.783 24,291 +0.08(+0.89%)
Jun 13, 2014 8.722 8.725 8.689 8.706 22,515 -0.02(-0.27%)
Jun 12, 2014 8.750 8.755 8.689 8.729 4,433 +0.02(+0.20%)
Jun 11, 2014 8.739 8.739 8.711 8.711 7,700 -0.01(-0.16%)
Jun 10, 2014 8.722 8.725 8.711 8.725 5,460 +0.00(+0.02%)
Jun 06, 2014 8.700 8.737 8.628 8.723 16,042 +0.05(+0.52%)
Jun 05, 2014 8.661 8.700 8.650 8.678 32,277 +0.03(+0.32%)
Jun 04, 2014 8.723 8.738 8.595 8.650 44,292 -0.08(-0.87%)
Jun 03, 2014 8.761 8.772 8.721 8.726 21,144 -0.06(-0.65%)
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.