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 31, 2006 6.097 6.138 6.097 6.138 5,304 +0.04(+0.68%)
May 30, 2006 6.089 6.101 6.089 6.097 35,538 +0.01(+0.12%)
May 26, 2006 6.082 6.093 6.074 6.089 54,369 +0.01(+0.12%)
May 25, 2006 6.074 6.082 6.074 6.082 35,008 +0.01(+0.12%)
May 24, 2006 6.067 6.089 6.067 6.074 24,664 +0.01(+0.12%)
May 23, 2006 6.067 6.082 6.067 6.067 36,069 +0.00(+0.00%)
May 22, 2006 6.071 6.086 6.067 6.067 40,312 -0.01(-0.12%)
May 19, 2006 6.108 6.108 6.074 6.074 10,873 -0.02(-0.25%)
May 18, 2006 6.067 6.089 6.067 6.089 54,634 +0.02(+0.31%)
May 17, 2006 6.108 6.108 6.071 6.071 46,147 -0.02(-0.31%)
May 16, 2006 6.093 6.123 6.089 6.089 44,821 +0.00(+0.06%)
May 15, 2006 6.089 6.097 6.063 6.086 39,782 +0.03(+0.44%)
May 12, 2006 6.059 6.060 6.059 6.059 10,873 +0.00(+0.00%)
May 11, 2006 6.033 6.071 6.033 6.059 58,612 -0.01(-0.19%)
May 10, 2006 6.127 6.127 6.071 6.071 52,512 -0.06(-0.92%)
May 09, 2006 6.033 6.127 6.010 6.127 45,086 +0.06(+0.99%)
May 08, 2006 6.022 6.067 6.010 6.067 38,721 +0.04(+0.69%)
May 05, 2006 6.018 6.025 6.010 6.025 23,869 +0.00(+0.06%)
May 04, 2006 6.022 6.033 6.018 6.022 22,808 -0.02(-0.31%)
May 03, 2006 6.048 6.048 6.014 6.040 6,895 +0.00(+0.06%)
May 02, 2006 6.052 6.055 6.037 6.037 26,521 -0.00(-0.06%)
May 01, 2006 6.014 6.040 6.014 6.040 62,590 +0.01(+0.13%)
Apr 28, 2006 6.048 6.048 6.025 6.033 6,365 -0.02(-0.31%)
Apr 27, 2006 6.022 6.052 6.022 6.052 16,973 +0.03(+0.50%)
Apr 26, 2006 6.040 6.040 6.018 6.022 65,242 -0.01(-0.13%)
Apr 25, 2006 6.018 6.033 6.018 6.029 105,290 +0.01(+0.19%)
Apr 24, 2006 6.044 6.044 6.010 6.018 69,486 +0.00(+0.00%)
Apr 21, 2006 6.033 6.033 6.018 6.018 8,221 -0.02(-0.25%)
Apr 20, 2006 6.033 6.033 6.014 6.033 29,969 +0.02(+0.38%)
Apr 19, 2006 6.014 6.052 6.010 6.010 65,242 -0.02(-0.31%)
Apr 18, 2006 6.025 6.029 5.995 6.029 26,521 +0.02(+0.25%)
Apr 17, 2006 6.014 6.025 6.014 6.014 23,604 -0.00(-0.06%)
Apr 13, 2006 6.006 6.018 6.006 6.018 22,012 +0.01(+0.19%)
Apr 12, 2006 6.006 6.014 6.003 6.006 21,747 +0.00(+0.00%)
Apr 11, 2006 6.033 6.033 6.006 6.006 309,505 -0.02(-0.38%)
Apr 10, 2006 6.022 6.029 6.010 6.029 19,891 +0.02(+0.25%)
Apr 07, 2006 6.010 6.025 6.006 6.014 7,426 +0.00(+0.06%)
Apr 06, 2006 6.033 6.033 6.010 6.010 40,577 -0.02(-0.25%)
Apr 05, 2006 6.025 6.025 6.025 6.025 5,304 +0.00(+0.00%)
Apr 04, 2006 6.022 6.048 6.014 6.025 41,373 -0.01(-0.12%)
Apr 03, 2006 6.014 6.033 6.014 6.033 24,664 +0.02(+0.25%)
Mar 31, 2006 6.033 6.033 6.018 6.018 6,630 -0.02(-0.25%)
Mar 30, 2006 6.025 6.040 6.022 6.033 12,995 +0.00(+0.00%)
Mar 29, 2006 6.033 6.033 6.022 6.033 31,030 +0.00(+0.00%)
Mar 28, 2006 6.048 6.063 6.029 6.033 49,595 -0.00(-0.06%)
Mar 27, 2006 6.063 6.063 6.033 6.037 42,434 -0.03(-0.56%)
Mar 24, 2006 6.044 6.074 6.040 6.071 50,390 -0.01(-0.12%)
Mar 23, 2006 6.033 6.078 6.025 6.078 53,308 +0.03(+0.44%)
Mar 22, 2006 6.033 6.089 6.033 6.052 28,908 +0.02(+0.31%)
Mar 21, 2006 6.089 6.089 6.033 6.033 48,269 -0.02(-0.31%)
Mar 20, 2006 6.052 6.089 6.052 6.052 33,947 +0.02(+0.31%)
Mar 17, 2006 6.071 6.089 6.033 6.033 26,256 -0.04(-0.62%)
Mar 16, 2006 6.086 6.086 6.071 6.071 12,199 +0.01(+0.12%)
Mar 15, 2006 6.086 6.086 6.052 6.063 29,704 -0.01(-0.12%)
Mar 14, 2006 6.033 6.071 6.033 6.071 24,930 +0.04(+0.63%)
Mar 13, 2006 6.040 6.040 6.033 6.033 16,443 -0.00(-0.06%)
Mar 10, 2006 6.044 6.044 6.037 6.037 17,504 -0.01(-0.12%)
Mar 09, 2006 6.044 6.052 6.044 6.044 53,838 -0.01(-0.12%)
Mar 08, 2006 6.052 6.071 6.040 6.052 31,825 +0.00(+0.00%)
Mar 07, 2006 6.052 6.063 6.052 6.052 37,395 -0.02(-0.31%)
Mar 06, 2006 6.040 6.071 6.040 6.071 92,029 +0.02(+0.31%)
Mar 03, 2006 6.089 6.089 6.052 6.052 91,499 -0.04(-0.62%)
Mar 02, 2006 6.104 6.104 6.086 6.089 20,156 -0.01(-0.12%)
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.