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 )

11.76 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:18 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 08, 2023 10.47 10.47 10.46 10.47 3,129 +0.01(+0.09%)
May 05, 2023 10.43 10.53 10.43 10.46 3,062 +0.08(+0.80%)
May 04, 2023 10.41 10.41 10.36 10.38 8,331 +0.08(+0.80%)
May 03, 2023 10.31 10.45 10.25 10.30 16,095 +0.07(+0.72%)
May 02, 2023 10.43 10.43 10.10 10.22 19,757 -0.28(-2.63%)
May 01, 2023 10.47 10.80 10.40 10.50 2,436 -0.05(-0.46%)
Apr 28, 2023 10.84 10.84 10.55 10.55 2,046 -0.09(-0.88%)
Apr 27, 2023 10.55 10.64 10.55 10.64 754 +0.19(+1.80%)
Apr 26, 2023 10.55 10.55 10.45 10.45 5,707 +0.07(+0.66%)
Apr 25, 2023 10.38 10.38 10.38 10.38 655 -0.12(-1.13%)
Apr 24, 2023 10.52 10.52 10.50 10.50 1,202 -0.00(-0.04%)
Apr 21, 2023 10.68 10.71 10.51 10.51 2,637 -0.13(-1.25%)
Apr 20, 2023 10.73 10.73 10.52 10.64 1,252 -0.05(-0.46%)
Apr 19, 2023 10.52 10.80 10.51 10.69 11,024 +0.14(+1.29%)
Apr 18, 2023 10.64 10.64 10.39 10.55 7,627 -0.11(-0.99%)
Apr 17, 2023 10.36 10.66 10.36 10.66 6,180 +0.22(+2.11%)
Apr 14, 2023 10.43 10.55 10.31 10.44 13,456 +0.06(+0.53%)
Apr 13, 2023 10.34 10.39 10.34 10.38 5,089 +0.07(+0.71%)
Apr 12, 2023 10.34 10.37 10.31 10.31 7,738 -0.09(-0.88%)
Apr 11, 2023 10.40 10.42 10.39 10.40 5,814 +0.00(+0.04%)
Apr 10, 2023 10.36 10.40 10.36 10.40 3,397 +0.04(+0.40%)
Apr 06, 2023 10.40 10.46 10.36 10.36 3,565 -0.10(-0.96%)
Apr 05, 2023 10.46 10.50 10.44 10.46 6,248 +0.03(+0.26%)
Apr 04, 2023 10.46 10.54 10.29 10.43 5,786 +0.18(+1.79%)
Apr 03, 2023 10.37 10.40 10.20 10.25 6,793 -0.11(-1.11%)
Mar 31, 2023 10.27 10.50 10.27 10.36 1,836 -0.06(-0.55%)
Mar 30, 2023 10.42 10.42 10.24 10.42 2,692 -0.07(-0.69%)
Mar 29, 2023 10.40 10.49 10.35 10.49 504 +0.13(+1.29%)
Mar 27, 2023 10.36 8 -0.00(-0.04%)
Mar 23, 2023 10.36 1 +0.03(+0.30%)
Mar 22, 2023 10.34 10.60 10.30 10.33 4,395 -0.06(-0.61%)
Mar 21, 2023 10.43 10.43 10.30 10.39 2,232 +0.07(+0.66%)
Mar 17, 2023 10.33 201 -0.09(-0.88%)
Mar 16, 2023 10.54 10.54 10.32 10.42 1,598 +0.04(+0.40%)
Mar 15, 2023 10.44 10.53 10.38 10.38 2,918 +0.02(+0.22%)
Mar 14, 2023 10.30 10.39 10.30 10.35 2,781 -0.04(-0.35%)
Mar 13, 2023 10.30 10.43 10.30 10.39 4,182 +0.05(+0.44%)
Mar 10, 2023 10.34 10.34 10.34 10.34 2,026 -0.01(-0.09%)
Mar 09, 2023 10.34 10.40 10.34 10.35 4,706 +0.03(+0.27%)
Mar 08, 2023 10.38 10.39 10.33 10.33 9,805 -0.14(-1.35%)
Mar 07, 2023 10.51 10.51 10.47 10.47 2,132 -0.07(-0.65%)
Mar 06, 2023 10.44 10.57 10.39 10.54 26,376 +0.09(+0.87%)
Mar 03, 2023 10.44 10.45 10.44 10.44 1,615 -0.01(-0.09%)
Mar 02, 2023 10.44 10.45 10.44 10.45 1,448 -0.00(-0.04%)
Mar 01, 2023 10.49 10.52 10.45 10.46 8,861 -0.13(-1.20%)
Feb 28, 2023 10.58 10.58 10.57 10.58 3,723 +0.02(+0.17%)
Feb 27, 2023 10.57 10.57 10.57 10.57 430 -0.00(-0.01%)
Feb 24, 2023 10.55 10.57 10.50 10.57 506 -0.01(-0.07%)
Feb 23, 2023 10.58 10.58 10.48 10.58 2,951 +0.01(+0.10%)
Feb 22, 2023 10.55 10.58 10.48 10.56 12,231 +0.02(+0.16%)
Feb 21, 2023 10.54 10.55 10.54 10.55 902 -0.01(-0.09%)
Feb 17, 2023 10.55 10.58 10.55 10.56 2,268 -0.02(-0.17%)
Feb 16, 2023 10.53 10.58 10.53 10.58 1,412 +0.05(+0.43%)
Feb 15, 2023 10.53 10.58 10.52 10.53 10,216 -0.02(-0.22%)
Feb 14, 2023 10.53 10.55 10.53 10.55 913 +0.03(+0.30%)
Feb 13, 2023 10.53 10.58 10.47 10.52 6,064 +0.00(+0.00%)
Feb 10, 2023 10.51 10.53 10.47 10.52 9,982 +0.10(+1.00%)
Feb 09, 2023 10.38 10.42 10.38 10.42 4,387 -0.07(-0.69%)
Feb 08, 2023 10.51 10.51 10.39 10.49 1,343 +0.05(+0.51%)
Feb 07, 2023 10.48 10.48 10.44 10.44 703 -0.10(-0.91%)
Feb 06, 2023 10.46 10.58 10.46 10.53 6,927 +0.05(+0.46%)
Feb 03, 2023 10.49 10.58 10.46 10.48 7,040 -0.10(-0.94%)
Feb 02, 2023 10.38 10.58 10.38 10.58 12,251 +0.20(+1.92%)
Feb 01, 2023 10.39 10.58 10.38 10.38 592 +0.07(+0.66%)
Jan 31, 2023 10.34 10.41 10.31 10.32 9,534 +0.00(+0.00%)
Jan 30, 2023 10.31 10.42 10.31 10.32 2,772 +0.03(+0.26%)
Jan 27, 2023 10.26 10.32 10.26 10.29 7,291 +0.02(+0.18%)
Jan 26, 2023 10.35 10.42 10.27 10.27 7,946 -0.09(-0.87%)
Jan 25, 2023 10.35 10.45 10.27 10.36 6,443 -0.08(-0.78%)
Jan 24, 2023 10.44 10.44 10.44 10.44 559 +0.03(+0.31%)
Jan 23, 2023 10.39 10.41 10.38 10.41 2,979 +0.11(+1.09%)
Jan 20, 2023 10.29 10.33 10.29 10.30 3,456 +0.04(+0.35%)
Jan 19, 2023 10.31 10.39 10.26 10.26 4,601 -0.13(-1.22%)
Jan 18, 2023 10.39 10.40 10.35 10.39 6,348 +0.12(+1.14%)
Jan 17, 2023 10.43 10.48 10.11 10.27 24,389 -0.03(-0.27%)
Jan 13, 2023 10.51 10.51 10.29 10.30 5,193 -0.20(-1.89%)
Jan 12, 2023 10.57 10.91 10.47 10.50 5,858 -0.31(-2.84%)
Jan 11, 2023 10.71 10.80 10.38 10.80 3,382 -0.00(-0.00%)
Jan 10, 2023 10.38 10.81 10.38 10.81 7,836 +0.45(+4.34%)
Jan 09, 2023 10.33 10.36 10.19 10.36 4,714 +0.02(+0.20%)
Jan 06, 2023 10.33 10.33 10.33 10.33 277 +0.21(+2.05%)
Jan 05, 2023 10.17 10.17 10.12 10.13 1,296 -0.09(-0.88%)
Jan 04, 2023 10.22 10.22 10.22 10.22 223 +0.00(+0.00%)
Jan 03, 2023 10.10 10.22 10.09 10.22 681 +0.13(+1.30%)
Dec 30, 2022 10.06 10.11 10.05 10.09 9,591 +0.04(+0.45%)
Dec 29, 2022 10.04 10.13 10.04 10.04 2,574 -0.15(-1.50%)
Dec 28, 2022 10.22 10.22 10.04 10.19 8,952 -0.24(-2.33%)
Dec 27, 2022 10.21 10.46 10.03 10.44 4,729 +0.13(+1.31%)
Dec 23, 2022 10.30 10.30 10.30 10.30 347 -0.06(-0.60%)
Dec 22, 2022 10.36 10.36 10.36 10.36 552 +0.11(+1.05%)
Dec 21, 2022 10.26 10.27 10.23 10.26 9,668 +0.04(+0.35%)
Dec 20, 2022 10.13 10.22 10.13 10.22 3,063 -0.03(-0.28%)
Dec 19, 2022 10.29 10.29 10.21 10.25 746 +0.11(+1.08%)
Dec 16, 2022 10.37 10.55 10.14 10.14 1,617 -0.09(-0.89%)
Dec 15, 2022 10.46 10.57 10.03 10.23 27,944 -0.15(-1.46%)
Dec 14, 2022 10.58 10.58 10.37 10.38 15,074 -0.36(-3.35%)
Dec 13, 2022 10.79 10.79 10.74 10.74 956 +0.34(+3.29%)
Dec 12, 2022 10.42 10.42 10.40 10.40 891 -0.19(-1.78%)
Dec 09, 2022 10.41 10.64 10.37 10.59 2,340 -0.09(-0.84%)
Dec 08, 2022 10.67 10.68 10.39 10.68 1,816 +0.04(+0.34%)
Dec 07, 2022 10.77 10.77 10.64 10.64 4,292 -0.01(-0.13%)
Dec 06, 2022 10.61 10.66 10.31 10.66 1,264 -0.02(-0.21%)
Dec 05, 2022 10.72 10.86 10.52 10.68 4,003 -0.19(-1.74%)
Dec 02, 2022 10.39 10.90 10.32 10.87 4,713 +0.40(+3.78%)
Dec 01, 2022 10.72 10.72 10.47 10.47 872 -0.00(-0.04%)
Nov 30, 2022 10.63 10.63 10.39 10.48 2,058 -0.05(-0.44%)
Nov 29, 2022 10.47 10.74 10.45 10.52 17,290 -0.12(-1.16%)
Nov 28, 2022 10.73 10.73 10.64 10.65 5,114 +0.03(+0.25%)
Nov 25, 2022 10.66 10.72 10.38 10.62 2,437 +0.31(+3.04%)
Nov 23, 2022 10.44 10.62 10.30 10.31 4,764 -0.08(-0.78%)
Nov 22, 2022 10.38 10.70 10.33 10.39 3,550 -0.10(-0.94%)
Nov 21, 2022 10.15 10.79 10.15 10.49 23,345 +0.35(+3.45%)
Nov 18, 2022 10.07 10.14 10.04 10.14 6,111 +0.07(+0.71%)
Nov 17, 2022 9.860 10.07 9.860 10.07 768 +0.11(+1.08%)
Nov 16, 2022 10.02 10.02 9.871 9.958 4,901 -0.06(-0.63%)
Nov 15, 2022 10.24 10.24 9.869 10.02 7,697 -0.07(-0.71%)
Nov 14, 2022 10.12 10.30 9.878 10.09 4,770 -0.15(-1.49%)
Nov 11, 2022 10.30 10.42 10.03 10.24 7,257 -0.03(-0.26%)
Nov 10, 2022 10.16 10.33 9.783 10.27 3,549 +0.12(+1.15%)
Nov 09, 2022 10.02 10.16 10.00 10.16 2,531 +0.23(+2.34%)
Nov 08, 2022 10.03 10.03 9.887 9.923 4,186 +0.12(+1.21%)
Nov 07, 2022 9.887 10.05 9.779 9.804 9,524 -0.00(-0.02%)
Nov 04, 2022 9.869 9.872 9.779 9.806 3,279 +0.04(+0.37%)
Nov 03, 2022 9.761 9.958 9.761 9.770 6,619 -0.04(-0.46%)
Nov 02, 2022 9.809 9.815 9.809 9.815 444 -0.04(-0.36%)
Nov 01, 2022 9.869 9.869 9.851 9.851 1,403 +0.04(+0.41%)
Oct 31, 2022 9.846 9.846 9.810 9.810 4,895 +0.01(+0.09%)
Oct 28, 2022 9.641 9.810 9.632 9.802 5,554 +0.09(+0.89%)
Oct 27, 2022 9.704 9.837 9.704 9.715 1,068 -0.04(-0.45%)
Oct 26, 2022 9.614 9.759 9.614 9.759 6,641 +0.14(+1.50%)
Oct 25, 2022 9.507 9.739 9.499 9.614 10,761 +0.12(+1.22%)
Oct 24, 2022 9.409 9.499 9.409 9.499 9,874 +0.11(+1.14%)
Oct 21, 2022 9.409 9.516 9.374 9.392 6,646 -0.09(-0.94%)
Oct 20, 2022 9.606 9.606 9.374 9.481 9,704 -0.10(-1.02%)
Oct 19, 2022 9.579 9.659 9.570 9.579 29,129 +0.09(+0.90%)
Oct 18, 2022 9.745 9.745 9.494 9.494 8,733 -0.25(-2.52%)
Oct 17, 2022 9.802 9.802 9.650 9.739 1,107 +0.02(+0.18%)
Oct 14, 2022 9.686 9.721 9.588 9.721 14,712 +0.14(+1.49%)
Oct 13, 2022 9.748 9.793 9.579 9.579 2,014 -0.18(-1.83%)
Oct 12, 2022 9.882 9.962 9.757 9.757 5,230 -0.25(-2.49%)
Oct 11, 2022 9.908 10.09 9.891 10.01 1,635 -0.06(-0.57%)
Oct 10, 2022 10.06 10.06 10.06 10.06 392 -0.01(-0.14%)
Oct 07, 2022 10.01 10.12 10.01 10.08 8,821 -0.07(-0.69%)
Oct 06, 2022 10.27 10.27 10.15 10.15 3,347 -0.05(-0.54%)
Oct 05, 2022 10.12 10.31 10.12 10.20 1,618 -0.10(-0.95%)
Oct 04, 2022 10.39 10.48 10.16 10.30 2,503 -0.07(-0.69%)
Oct 03, 2022 9.926 10.37 9.896 10.37 8,217 +0.38(+3.77%)
Sep 30, 2022 9.931 10.08 9.931 9.995 2,519 +0.19(+1.92%)
Sep 29, 2022 10.04 10.04 9.744 9.807 11,356 -0.14(-1.43%)
Sep 28, 2022 9.887 10.01 9.656 9.949 6,907 -0.12(-1.15%)
Sep 27, 2022 9.780 10.06 9.780 10.06 2,262 +0.17(+1.70%)
Sep 26, 2022 10.18 10.21 9.825 9.896 27,831 -0.44(-4.29%)
Sep 23, 2022 10.22 10.34 10.22 10.34 30,319 +0.11(+1.04%)
Sep 22, 2022 10.34 10.34 10.23 10.23 1,799 -0.06(-0.60%)
Sep 21, 2022 10.29 10.40 10.27 10.29 7,234 -0.06(-0.61%)
Sep 20, 2022 10.29 10.36 10.28 10.36 5,108 -0.17(-1.59%)
Sep 19, 2022 10.34 10.53 10.29 10.53 4,340 +0.14(+1.37%)
Sep 16, 2022 10.28 10.38 10.28 10.38 1,607 -0.01(-0.08%)
Sep 15, 2022 10.47 10.48 10.29 10.39 3,974 +0.02(+0.23%)
Sep 14, 2022 10.37 10.45 10.27 10.37 26,199 -0.03(-0.32%)
Sep 13, 2022 10.37 10.53 10.37 10.40 855 +0.02(+0.17%)
Sep 12, 2022 10.39 10.39 10.37 10.38 10,819 +0.00(+0.00%)
Sep 09, 2022 10.37 10.39 10.37 10.38 4,523 +0.01(+0.09%)
Sep 08, 2022 10.45 10.45 10.37 10.37 9,477 -0.10(-0.93%)
Sep 07, 2022 10.53 10.53 10.47 10.47 7,621 -0.02(-0.22%)
Sep 06, 2022 10.47 10.52 10.47 10.49 7,933 -0.02(-0.20%)
Sep 02, 2022 10.46 10.52 10.46 10.52 1,886 +0.08(+0.81%)
Aug 31, 2022 10.43 0 -0.04(-0.35%)
Aug 30, 2022 10.45 10.49 10.41 10.47 4,537 +0.00(+0.03%)
Aug 29, 2022 10.71 10.71 10.47 10.47 12,630 -0.09(-0.82%)
Aug 26, 2022 10.46 10.56 10.46 10.55 3,168 +0.09(+0.82%)
Aug 25, 2022 10.47 10.47 10.47 10.47 1,418 -0.07(-0.64%)
Aug 24, 2022 10.46 10.53 10.41 10.53 8,847 +0.07(+0.65%)
Aug 23, 2022 10.49 10.58 10.42 10.47 6,997 +0.05(+0.49%)
Aug 22, 2022 10.63 10.63 10.41 10.41 19,155 -0.01(-0.08%)
Aug 19, 2022 10.41 10.42 10.41 10.42 291 -0.01(-0.08%)
Aug 18, 2022 10.41 10.43 10.41 10.43 1,852 +0.02(+0.17%)
Aug 17, 2022 10.41 10.61 10.41 10.41 1,642 -0.02(-0.17%)
Aug 16, 2022 10.62 10.62 10.43 10.43 891 -0.30(-2.80%)
Aug 15, 2022 10.55 10.76 10.55 10.73 2,626 +0.23(+2.19%)
Aug 12, 2022 10.49 10.59 10.45 10.50 2,738 -0.07(-0.67%)
Aug 11, 2022 10.76 10.76 10.57 10.57 581 -0.02(-0.21%)
Aug 10, 2022 10.60 10.60 10.60 10.60 175 +0.11(+1.05%)
Aug 09, 2022 10.41 10.48 10.41 10.48 5,530 +0.08(+0.76%)
Aug 08, 2022 10.35 10.41 10.34 10.41 2,669 +0.04(+0.34%)
Aug 05, 2022 10.41 10.41 10.34 10.37 7,488 +0.03(+0.26%)
Aug 04, 2022 10.34 10.34 10.34 10.34 1,066 -0.03(-0.26%)
Aug 03, 2022 10.41 10.41 10.37 10.37 1,398 +0.02(+0.16%)
Aug 02, 2022 10.35 10.35 10.35 10.35 1,154 +0.03(+0.27%)
Aug 01, 2022 10.41 10.41 10.28 10.33 5,303 +0.04(+0.34%)
Jul 29, 2022 10.36 10.36 10.27 10.29 12,228 -0.04(-0.41%)
Jul 28, 2022 10.31 10.35 10.28 10.33 3,536 -0.02(-0.22%)
Jul 27, 2022 10.24 10.36 10.24 10.36 2,366 +0.09(+0.86%)
Jul 26, 2022 10.32 10.32 10.26 10.27 7,794 +0.02(+0.17%)
Jul 25, 2022 10.24 10.28 10.24 10.25 2,289 -0.09(-0.85%)
Jul 22, 2022 10.47 10.47 10.25 10.34 4,656 -0.19(-1.76%)
Jul 21, 2022 10.54 10.55 10.44 10.52 1,673 -0.03(-0.33%)
Jul 20, 2022 10.28 10.56 10.17 10.56 5,704 +0.21(+2.04%)
Jul 19, 2022 10.32 10.45 10.32 10.35 5,348 -0.03(-0.25%)
Jul 18, 2022 10.12 10.38 10.12 10.37 5,924 +0.23(+2.25%)
Jul 15, 2022 10.29 10.29 10.14 10.15 5,841 -0.00(-0.00%)
Jul 14, 2022 10.23 10.23 9.926 10.15 14,242 -0.08(-0.77%)
Jul 13, 2022 10.19 10.37 10.19 10.22 2,688 +0.02(+0.17%)
Jul 12, 2022 10.15 10.23 10.15 10.21 948 +0.04(+0.35%)
Jul 11, 2022 10.39 10.39 10.17 10.17 860 -0.01(-0.09%)
Jul 08, 2022 10.23 10.25 10.18 10.18 729 -0.04(-0.43%)
Jul 07, 2022 10.23 10.23 10.18 10.22 12,969 -0.01(-0.12%)
Jul 06, 2022 10.20 10.26 10.19 10.24 4,579 +0.06(+0.55%)
Jul 01, 2022 10.18 47 -0.00(-0.04%)
Jun 30, 2022 10.19 10.19 10.18 10.19 1,779 -0.10(-1.02%)
Jun 29, 2022 10.40 10.40 10.29 10.29 1,548 -0.04(-0.34%)
Jun 28, 2022 10.19 10.33 10.19 10.33 7,789 -0.07(-0.67%)
Jun 27, 2022 10.31 10.40 10.31 10.40 979 +0.19(+1.88%)
Jun 24, 2022 10.19 10.43 10.19 10.20 599 -0.08(-0.77%)
Jun 23, 2022 10.18 10.28 10.18 10.28 3,868 +0.11(+1.12%)
Jun 22, 2022 10.06 10.26 10.06 10.17 4,175 +0.08(+0.78%)
Jun 21, 2022 10.07 10.19 10.06 10.09 6,171 -0.00(-0.04%)
Jun 17, 2022 10.07 10.09 10.06 10.09 1,636 +0.01(+0.12%)
Jun 16, 2022 10.05 10.18 10.05 10.08 2,199 +0.02(+0.17%)
Jun 15, 2022 10.05 10.06 10.05 10.06 11,339 -0.04(-0.43%)
Jun 14, 2022 10.23 10.29 10.06 10.11 12,884 -0.12(-1.20%)
Jun 13, 2022 10.23 10.38 10.23 10.23 2,250 -0.01(-0.09%)
Jun 10, 2022 10.26 10.26 10.24 10.24 3,533 -0.06(-0.61%)
Jun 09, 2022 10.25 10.31 10.25 10.30 2,583 +0.06(+0.61%)
Jun 07, 2022 10.24 48 +0.01(+0.09%)
Jun 06, 2022 10.26 10.26 10.22 10.23 1,987 -0.02(-0.17%)
Jun 03, 2022 10.23 10.25 10.23 10.25 1,028 +0.03(+0.31%)
Jun 02, 2022 10.21 10.21 10.21 10.21 576 +0.06(+0.55%)
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.