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 )

11.83 +0.05 (+0.47%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2016 9.138 9.175 9.093 9.112 21,063 -0.08(-0.82%)
May 27, 2016 9.119 9.188 9.188 9.188 1,902 +0.00(+0.04%)
May 26, 2016 9.213 9.226 9.144 9.185 15,578 +0.03(+0.31%)
May 25, 2016 9.182 9.201 9.144 9.156 31,594 -0.01(-0.14%)
May 24, 2016 9.169 9.169 9.139 9.169 10,494 -0.03(-0.27%)
May 23, 2016 9.116 9.207 9.093 9.194 15,240 +0.03(+0.34%)
May 20, 2016 9.037 9.163 9.037 9.163 12,376 +0.09(+1.04%)
May 19, 2016 9.030 9.087 9.030 9.068 8,361 -0.03(-0.35%)
May 18, 2016 9.087 9.182 9.068 9.100 24,314 +0.02(+0.21%)
May 17, 2016 9.080 9.100 9.018 9.081 5,493 +0.03(+0.35%)
May 16, 2016 9.100 9.100 9.005 9.049 10,253 -0.01(-0.16%)
May 13, 2016 9.030 9.081 9.024 9.064 11,910 +0.01(+0.16%)
May 12, 2016 9.075 9.093 9.049 9.049 14,861 +0.02(+0.20%)
May 11, 2016 9.104 9.112 9.024 9.031 4,784 -0.08(-0.89%)
May 10, 2016 9.047 9.112 9.011 9.112 12,454 +0.06(+0.63%)
May 09, 2016 8.955 9.068 8.955 9.056 12,776 +0.08(+0.91%)
May 06, 2016 9.093 9.093 8.955 8.974 30,895 -0.18(-1.93%)
May 05, 2016 9.150 9.150 9.150 9.150 1,224 +0.07(+0.76%)
May 04, 2016 9.081 9.126 9.081 9.081 1,985 -0.02(-0.20%)
May 03, 2016 9.081 9.099 9.081 9.099 3,766 -0.01(-0.07%)
May 02, 2016 9.101 9.138 9.087 9.106 7,587 -0.01(-0.07%)
Apr 29, 2016 9.097 9.113 9.080 9.113 3,766 +0.04(+0.48%)
Apr 28, 2016 9.070 9.070 9.070 9.070 339 +0.04(+0.46%)
Apr 27, 2016 9.059 9.097 9.021 9.028 9,613 +0.02(+0.19%)
Apr 26, 2016 9.072 9.072 9.010 9.010 9,726 -0.07(-0.81%)
Apr 25, 2016 9.065 9.097 9.056 9.084 6,801 -0.03(-0.28%)
Apr 22, 2016 9.034 9.109 9.028 9.109 5,892 +0.03(+0.35%)
Apr 21, 2016 9.077 9.077 9.072 9.077 3,643 -0.02(-0.18%)
Apr 20, 2016 9.065 9.094 9.065 9.094 2,080 +0.08(+0.94%)
Apr 19, 2016 9.116 9.116 9.009 9.009 2,314 -0.08(-0.89%)
Apr 18, 2016 9.097 9.097 9.090 9.090 1,397 -0.01(-0.14%)
Apr 15, 2016 9.116 9.116 9.061 9.103 11,637 +0.05(+0.55%)
Apr 13, 2016 9.116 9.116 9.053 9.053 188 -0.06(-0.69%)
Apr 12, 2016 9.090 9.134 9.090 9.116 2,660 -0.02(-0.21%)
Apr 11, 2016 9.090 9.134 9.021 9.134 1,957 +0.04(+0.41%)
Apr 08, 2016 9.178 9.178 9.053 9.097 3,486 -0.03(-0.27%)
Apr 07, 2016 9.097 9.159 9.097 9.122 14,671 -0.04(-0.47%)
Apr 06, 2016 8.973 9.165 8.973 9.165 4,464 +0.09(+1.03%)
Apr 05, 2016 8.902 9.081 8.902 9.072 4,298 +0.06(+0.70%)
Apr 04, 2016 9.065 9.065 9.009 9.009 1,530 -0.08(-0.83%)
Apr 01, 2016 9.066 9.090 9.066 9.084 3,509 +0.12(+1.29%)
Mar 31, 2016 8.976 8.976 8.968 8.968 2,126 -0.02(-0.27%)
Mar 28, 2016 9.105 9.105 8.993 8.993 121 +0.03(+0.35%)
Mar 24, 2016 8.999 8.962 8.962 8.962 1,442 -0.04(-0.42%)
Mar 23, 2016 9.069 9.069 8.999 8.999 3,241 +0.03(+0.35%)
Mar 22, 2016 8.956 9.018 8.956 8.968 14,260 +0.01(+0.07%)
Mar 21, 2016 8.918 8.999 8.918 8.962 13,360 -0.04(-0.49%)
Mar 18, 2016 9.012 9.020 8.999 9.006 9,014 +0.01(+0.07%)
Mar 17, 2016 9.043 9.052 8.999 8.999 4,800 +0.04(+0.42%)
Mar 16, 2016 8.987 8.987 8.937 8.962 1,023 -0.07(-0.76%)
Mar 15, 2016 9.037 9.049 8.986 9.030 24,347 +0.01(+0.14%)
Mar 14, 2016 9.012 9.030 8.993 9.018 25,038 +0.01(+0.07%)
Mar 11, 2016 8.956 9.012 8.918 9.012 22,394 +0.10(+1.11%)
Mar 10, 2016 8.918 8.943 8.890 8.913 6,327 -0.02(-0.27%)
Mar 09, 2016 8.881 8.943 8.881 8.937 3,582 +0.05(+0.56%)
Mar 08, 2016 8.892 8.937 8.887 8.887 4,276 -0.05(-0.56%)
Mar 07, 2016 8.887 8.956 8.887 8.937 4,802 +0.01(+0.07%)
Mar 04, 2016 8.887 8.931 8.881 8.931 11,826 +0.07(+0.85%)
Mar 03, 2016 8.858 8.867 8.850 8.856 5,391 +0.01(+0.14%)
Mar 02, 2016 8.906 8.906 8.838 8.843 3,142 -0.01(-0.07%)
Mar 01, 2016 9.012 9.018 8.849 8.849 17,196 -0.05(-0.60%)
Feb 29, 2016 8.859 8.903 8.772 8.903 7,245 -0.01(-0.14%)
Feb 26, 2016 8.817 8.952 8.816 8.915 17,760 +0.08(+0.91%)
Feb 25, 2016 8.834 8.878 8.673 8.834 105,829 -0.01(-0.14%)
Feb 24, 2016 8.847 8.859 8.847 8.847 3,898 +0.01(+0.14%)
Feb 23, 2016 8.845 8.845 8.834 8.834 1,093 -0.04(-0.42%)
Feb 22, 2016 8.803 8.878 8.803 8.871 15,208 +0.06(+0.70%)
Feb 19, 2016 8.777 8.837 8.777 8.809 2,520 -0.03(-0.39%)
Feb 18, 2016 8.853 8.896 8.797 8.844 25,703 -0.07(-0.80%)
Feb 17, 2016 8.859 8.921 8.735 8.915 43,750 +0.07(+0.77%)
Feb 16, 2016 8.915 8.996 8.797 8.847 15,390 -0.07(-0.77%)
Feb 12, 2016 8.940 8.915 8.915 8.915 11,114 -0.02(-0.28%)
Feb 11, 2016 8.983 8.983 8.940 8.940 1,435 -0.02(-0.22%)
Feb 10, 2016 8.971 8.971 8.934 8.960 6,388 +0.01(+0.08%)
Feb 09, 2016 8.909 8.968 8.872 8.952 8,843 -0.05(-0.55%)
Feb 08, 2016 8.875 9.002 8.854 9.002 6,976 +0.06(+0.69%)
Feb 05, 2016 8.754 9.374 8.754 8.940 84,522 +0.12(+1.41%)
Feb 04, 2016 8.772 8.863 8.772 8.816 29,332 -0.06(-0.66%)
Feb 03, 2016 8.949 8.952 8.875 8.875 3,199 +0.05(+0.53%)
Feb 02, 2016 8.828 8.958 8.828 8.828 2,274 -0.09(-1.06%)
Feb 01, 2016 8.940 8.952 8.909 8.922 3,849 +0.03(+0.33%)
Jan 29, 2016 8.887 8.989 8.887 8.893 7,293 +0.02(+0.28%)
Jan 28, 2016 8.887 8.887 8.862 8.869 2,597 +0.01(+0.14%)
Jan 27, 2016 8.856 8.887 8.856 8.856 3,198 -0.02(-0.28%)
Jan 26, 2016 8.850 8.881 8.848 8.881 6,643 +0.04(+0.49%)
Jan 25, 2016 8.871 8.881 8.813 8.838 12,752 +0.11(+1.27%)
Jan 22, 2016 8.653 8.803 8.653 8.727 11,739 +0.14(+1.65%)
Jan 21, 2016 8.574 8.585 8.566 8.585 4,290 +0.00(+0.00%)
Jan 20, 2016 8.498 8.585 8.414 8.585 6,905 -0.03(-0.36%)
Jan 19, 2016 8.616 8.702 8.517 8.616 31,847 +0.00(+0.00%)
Jan 15, 2016 8.757 8.616 8.616 8.616 13,448 -0.11(-1.28%)
Jan 14, 2016 8.807 8.807 8.683 8.727 7,847 -0.05(-0.56%)
Jan 13, 2016 8.965 8.965 8.770 8.776 14,476 -0.18(-2.03%)
Jan 12, 2016 8.962 8.998 8.955 8.957 6,829 -0.06(-0.66%)
Jan 11, 2016 8.980 9.019 8.955 9.017 4,943 +0.05(+0.55%)
Jan 08, 2016 9.013 9.013 8.967 8.967 11,817 +0.00(+0.00%)
Jan 07, 2016 8.949 9.035 8.949 8.967 7,929 -0.01(-0.12%)
Jan 06, 2016 8.844 9.046 8.844 8.978 18,060 +0.05(+0.61%)
Jan 05, 2016 8.899 8.924 8.899 8.924 10,609 +0.03(+0.35%)
Jan 04, 2016 8.825 8.956 8.825 8.893 2,821 -0.03(-0.31%)
Dec 31, 2015 8.884 8.921 8.921 8.921 7,986 +0.07(+0.76%)
Dec 30, 2015 8.847 8.872 8.835 8.854 16,808 +0.03(+0.35%)
Dec 29, 2015 8.854 8.899 8.811 8.823 7,283 -0.11(-1.24%)
Dec 28, 2015 8.970 8.979 8.888 8.933 18,075 -0.04(-0.48%)
Dec 24, 2015 8.878 8.976 8.976 8.976 5,378 +0.10(+1.18%)
Dec 23, 2015 8.866 8.887 8.811 8.872 77,900 +0.04(+0.42%)
Dec 22, 2015 8.812 8.847 8.812 8.835 3,016 -0.01(-0.14%)
Dec 21, 2015 8.884 8.884 8.829 8.847 10,390 -0.00(-0.01%)
Dec 18, 2015 8.860 8.878 8.847 8.849 8,093 -0.04(-0.46%)
Dec 17, 2015 8.817 8.939 8.817 8.890 10,975 +0.10(+1.11%)
Dec 16, 2015 8.768 8.792 8.694 8.792 4,768 +0.09(+0.99%)
Dec 15, 2015 8.731 8.872 8.706 8.706 5,991 +0.00(+0.00%)
Dec 14, 2015 8.884 8.911 8.706 8.706 30,939 -0.11(-1.21%)
Dec 11, 2015 8.885 8.890 8.813 8.813 11,413 -0.05(-0.60%)
Dec 10, 2015 8.854 8.939 8.845 8.866 13,550 +0.02(+0.21%)
Dec 09, 2015 8.860 8.860 8.847 8.847 8,103 -0.01(-0.07%)
Dec 08, 2015 8.866 8.872 8.823 8.854 2,316 -0.03(-0.35%)
Dec 07, 2015 8.909 8.909 8.884 8.884 3,608 -0.05(-0.51%)
Dec 04, 2015 8.939 8.939 8.896 8.930 4,469 +0.04(+0.44%)
Dec 03, 2015 8.903 8.909 8.890 8.890 12,263 -0.02(-0.21%)
Dec 02, 2015 8.896 8.915 8.890 8.909 4,255 +0.01(+0.14%)
Dec 01, 2015 8.903 8.909 8.884 8.896 4,555 -0.01(-0.10%)
Nov 30, 2015 8.912 8.912 8.887 8.906 7,613 +0.04(+0.41%)
Nov 27, 2015 8.918 8.918 8.869 8.869 7,616 -0.06(-0.66%)
Nov 25, 2015 8.954 8.928 8.928 8.928 819 -0.08(-0.90%)
Nov 24, 2015 8.893 9.137 8.893 9.009 36,453 +0.12(+1.30%)
Nov 23, 2015 8.826 8.896 8.826 8.893 8,242 +0.02(+0.24%)
Nov 20, 2015 8.881 8.881 8.845 8.872 4,701 -0.02(-0.17%)
Nov 19, 2015 8.875 8.990 8.826 8.887 30,188 +0.06(+0.69%)
Nov 18, 2015 8.759 8.826 8.759 8.826 5,342 +0.02(+0.28%)
Nov 17, 2015 8.797 8.881 8.786 8.802 20,561 +0.04(+0.49%)
Nov 16, 2015 8.741 8.798 8.741 8.759 4,952 +0.00(+0.00%)
Nov 13, 2015 8.759 8.802 8.753 8.759 3,336 -0.04(-0.42%)
Nov 12, 2015 8.796 8.802 8.759 8.796 3,937 +0.04(+0.49%)
Nov 11, 2015 8.778 8.778 8.753 8.753 4,203 -0.04(-0.42%)
Nov 10, 2015 8.753 8.790 8.753 8.790 447 -0.02(-0.28%)
Nov 09, 2015 8.766 8.814 8.753 8.814 4,185 +0.06(+0.70%)
Nov 06, 2015 8.760 8.760 8.753 8.753 1,409 -0.02(-0.21%)
Nov 05, 2015 8.753 8.802 8.753 8.771 5,767 +0.01(+0.07%)
Nov 04, 2015 8.814 8.814 8.759 8.765 6,183 -0.05(-0.56%)
Nov 03, 2015 8.857 8.857 8.815 8.815 3,413 -0.08(-0.95%)
Nov 02, 2015 8.881 8.900 8.875 8.900 19,685 +0.06(+0.66%)
Oct 30, 2015 8.804 8.842 8.769 8.842 8,080 +0.06(+0.69%)
Oct 29, 2015 8.763 8.781 8.703 8.781 13,860 -0.01(-0.14%)
Oct 28, 2015 8.823 8.829 8.776 8.793 7,409 -0.06(-0.72%)
Oct 27, 2015 8.805 8.857 8.805 8.857 5,717 +0.02(+0.20%)
Oct 26, 2015 8.840 8.840 8.836 8.839 9,803 +0.02(+0.24%)
Oct 23, 2015 8.781 8.817 8.781 8.817 2,481 +0.04(+0.48%)
Oct 22, 2015 8.805 8.811 8.769 8.775 8,583 -0.04(-0.51%)
Oct 21, 2015 8.933 8.933 8.796 8.819 9,559 -0.13(-1.47%)
Oct 20, 2015 8.763 9.139 8.629 8.951 31,235 +0.17(+1.93%)
Oct 19, 2015 8.787 8.794 8.763 8.781 5,595 -0.03(-0.31%)
Oct 16, 2015 8.769 8.854 8.769 8.808 8,235 -0.02(-0.20%)
Oct 15, 2015 8.842 8.886 8.826 8.826 3,022 -0.02(-0.18%)
Oct 14, 2015 8.751 8.842 8.751 8.842 27,261 -0.08(-0.88%)
Oct 13, 2015 8.811 8.927 8.811 8.920 6,139 +0.10(+1.17%)
Oct 12, 2015 8.769 8.817 8.763 8.817 11,092 +0.04(+0.48%)
Oct 09, 2015 8.726 8.775 8.726 8.775 1,861 +0.05(+0.63%)
Oct 08, 2015 8.581 8.720 8.581 8.720 14,344 +0.12(+1.41%)
Oct 07, 2015 8.623 8.696 8.563 8.599 13,581 -0.07(-0.84%)
Oct 06, 2015 8.656 8.680 8.648 8.672 6,658 +0.01(+0.07%)
Oct 05, 2015 8.732 8.732 8.666 8.666 5,829 -0.05(-0.63%)
Oct 02, 2015 8.648 8.757 8.648 8.720 8,299 +0.11(+1.24%)
Oct 01, 2015 8.635 8.666 8.593 8.614 14,643 +0.01(+0.06%)
Sep 30, 2015 8.674 8.674 8.602 8.608 3,705 +0.02(+0.28%)
Sep 29, 2015 8.674 8.680 8.578 8.584 6,068 -0.09(-1.04%)
Sep 28, 2015 8.680 8.687 8.621 8.674 23,607 +0.03(+0.35%)
Sep 25, 2015 8.638 8.644 8.638 8.644 865 +0.05(+0.60%)
Sep 24, 2015 8.566 8.632 8.542 8.593 6,794 +0.06(+0.67%)
Sep 23, 2015 8.590 8.590 8.463 8.536 15,880 -0.10(-1.15%)
Sep 22, 2015 8.638 8.680 8.591 8.635 2,151 +0.03(+0.39%)
Sep 21, 2015 8.602 8.620 8.602 8.602 1,745 -0.07(-0.83%)
Sep 18, 2015 8.608 8.705 8.602 8.674 15,774 +0.03(+0.31%)
Sep 17, 2015 8.644 8.650 8.615 8.647 2,168 +0.01(+0.10%)
Sep 16, 2015 8.608 8.644 8.572 8.638 23,854 -0.00(-0.03%)
Sep 15, 2015 8.729 8.729 8.629 8.641 3,483 -0.05(-0.59%)
Sep 14, 2015 8.699 8.699 8.662 8.693 14,545 +0.02(+0.28%)
Sep 11, 2015 8.626 8.669 8.626 8.668 14,171 -0.06(-0.69%)
Sep 10, 2015 8.731 8.731 8.666 8.729 7,360 +0.03(+0.35%)
Sep 09, 2015 8.668 8.699 8.662 8.699 14,152 +0.01(+0.14%)
Sep 08, 2015 8.674 8.687 8.668 8.687 33,504 +0.03(+0.35%)
Sep 04, 2015 8.674 8.656 8.656 8.656 3,151 -0.01(-0.14%)
Sep 03, 2015 8.741 8.741 8.656 8.668 9,410 -0.01(-0.14%)
Sep 02, 2015 8.699 8.699 8.644 8.680 6,064 +0.04(+0.42%)
Sep 01, 2015 8.566 8.644 8.566 8.644 8,415 +0.02(+0.24%)
Aug 31, 2015 8.623 8.648 8.581 8.623 23,444 -0.02(-0.21%)
Aug 28, 2015 8.605 8.647 8.599 8.641 5,755 +0.01(+0.07%)
Aug 27, 2015 8.591 8.689 8.575 8.635 20,664 +0.01(+0.10%)
Aug 26, 2015 8.629 8.641 8.545 8.626 19,462 +0.07(+0.88%)
Aug 25, 2015 8.665 8.665 8.551 8.551 23,117 -0.09(-1.05%)
Aug 24, 2015 8.473 8.642 8.473 8.642 3,070 -0.01(-0.12%)
Aug 21, 2015 8.611 8.659 8.611 8.653 16,826 +0.01(+0.14%)
Aug 20, 2015 8.622 8.659 8.618 8.641 25,019 -0.02(-0.21%)
Aug 19, 2015 8.599 8.659 8.533 8.659 91,677 +0.07(+0.77%)
Aug 18, 2015 8.611 8.623 8.581 8.593 13,138 -0.02(-0.21%)
Aug 17, 2015 8.569 8.653 8.522 8.611 17,358 -0.01(-0.14%)
Aug 14, 2015 8.623 8.623 8.570 8.623 6,302 +0.02(+0.29%)
Aug 13, 2015 8.606 8.609 8.589 8.599 4,063 -0.05(-0.56%)
Aug 12, 2015 8.689 8.689 8.647 8.647 6,940 -0.01(-0.14%)
Aug 11, 2015 8.656 8.665 8.642 8.659 2,079 -0.05(-0.55%)
Aug 10, 2015 8.767 8.785 8.671 8.707 21,635 -0.05(-0.55%)
Aug 07, 2015 8.761 8.797 8.623 8.755 22,392 -0.01(-0.14%)
Aug 06, 2015 8.707 8.707 8.707 8.767 13,633 +0.03(+0.34%)
Aug 05, 2015 8.767 8.773 8.659 8.737 24,497 -0.04(-0.41%)
Aug 04, 2015 8.797 8.809 8.773 8.773 41,610 -0.03(-0.34%)
Aug 03, 2015 8.749 8.863 8.749 8.803 30,950 +0.07(+0.86%)
Jul 31, 2015 8.698 8.728 8.698 8.728 10,091 +0.05(+0.55%)
Jul 30, 2015 8.645 8.680 8.645 8.680 3,328 +0.06(+0.74%)
Jul 28, 2015 8.603 8.617 8.617 8.617 19,638 +0.04(+0.51%)
Jul 27, 2015 8.561 8.580 8.561 8.573 5,156 +0.03(+0.35%)
Jul 24, 2015 8.532 8.549 8.532 8.543 5,342 +0.01(+0.07%)
Jul 23, 2015 8.531 8.543 8.531 8.537 2,908 +0.01(+0.07%)
Jul 22, 2015 8.567 8.567 8.520 8.531 1,952 -0.02(-0.21%)
Jul 21, 2015 8.567 8.567 8.549 8.549 1,401 +0.01(+0.07%)
Jul 20, 2015 8.549 8.561 8.514 8.543 10,754 -0.06(-0.73%)
Jul 17, 2015 8.579 8.621 8.548 8.607 12,905 -0.02(-0.23%)
Jul 16, 2015 8.567 8.628 8.537 8.627 9,688 +0.04(+0.42%)
Jul 15, 2015 8.567 8.591 8.543 8.591 17,612 +0.04(+0.49%)
Jul 14, 2015 8.549 8.561 8.508 8.549 11,850 +0.00(+0.00%)
Jul 13, 2015 8.531 8.567 8.531 8.549 7,432 +0.02(+0.28%)
Jul 10, 2015 8.508 8.558 8.502 8.526 19,868 +0.04(+0.42%)
Jul 09, 2015 8.478 8.508 8.472 8.490 21,993 +0.02(+0.28%)
Jul 08, 2015 8.478 8.490 8.442 8.466 3,692 -0.01(-0.08%)
Jul 07, 2015 8.442 8.508 8.405 8.473 14,487 +0.04(+0.50%)
Jul 06, 2015 8.412 8.448 8.412 8.430 2,856 +0.01(+0.14%)
Jul 02, 2015 8.418 8.418 8.418 8.418 11,749 +0.03(+0.36%)
Jul 01, 2015 8.448 8.448 8.386 8.388 12,637 +0.03(+0.32%)
Jun 30, 2015 8.160 8.374 8.113 8.362 31,976 +0.12(+1.44%)
Jun 29, 2015 8.415 8.415 8.225 8.243 10,675 -0.16(-1.90%)
Jun 26, 2015 8.403 8.421 8.372 8.403 5,427 -0.01(-0.13%)
Jun 25, 2015 8.445 8.467 8.410 8.414 11,440 -0.04(-0.50%)
Jun 24, 2015 8.451 8.462 8.427 8.456 5,798 +0.05(+0.56%)
Jun 23, 2015 8.433 8.474 8.403 8.409 17,398 -0.05(-0.63%)
Jun 22, 2015 8.445 8.480 8.409 8.462 22,546 -0.03(-0.38%)
Jun 19, 2015 8.510 8.545 8.456 8.495 31,409 -0.01(-0.17%)
Jun 18, 2015 8.516 8.581 8.504 8.510 7,911 -0.04(-0.49%)
Jun 17, 2015 8.532 8.552 8.480 8.552 8,493 +0.02(+0.28%)
Jun 16, 2015 8.563 8.640 8.486 8.527 12,985 -0.06(-0.69%)
Jun 15, 2015 8.616 8.664 8.587 8.587 16,876 +0.00(+0.00%)
Jun 12, 2015 8.539 8.599 8.498 8.587 9,182 +0.02(+0.28%)
Jun 11, 2015 8.569 8.569 8.557 8.563 2,701 +0.01(+0.07%)
Jun 10, 2015 8.614 8.646 8.557 8.557 24,399 -0.04(-0.41%)
Jun 09, 2015 8.557 8.604 8.557 8.593 7,472 +0.00(+0.00%)
Jun 08, 2015 8.592 8.607 8.546 8.593 17,756 -0.00(-0.00%)
Jun 05, 2015 8.645 8.645 8.593 8.593 6,383 -0.07(-0.80%)
Jun 04, 2015 8.676 8.678 8.640 8.662 11,422 -0.03(-0.36%)
Jun 03, 2015 8.681 8.693 8.676 8.693 4,105 -0.01(-0.07%)
Jun 02, 2015 8.676 8.723 8.676 8.699 19,306 -0.02(-0.20%)
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.