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 31, 2007 6.327 6.335 6.294 6.316 26,710 +0.02(+0.36%)
May 30, 2007 6.320 6.320 6.290 6.294 12,553 -0.03(-0.47%)
May 29, 2007 6.323 6.323 6.286 6.323 41,133 +0.01(+0.18%)
May 25, 2007 6.308 6.312 6.271 6.312 30,716 +0.01(+0.18%)
May 24, 2007 6.290 6.305 6.271 6.301 17,361 -0.01(-0.12%)
May 23, 2007 6.271 6.308 6.271 6.308 45,941 +0.00(+0.06%)
May 22, 2007 6.290 6.308 6.282 6.305 43,537 +0.01(+0.18%)
May 21, 2007 6.297 6.301 6.275 6.294 20,833 +0.01(+0.12%)
May 18, 2007 6.301 6.305 6.260 6.286 33,120 -0.01(-0.18%)
May 17, 2007 6.271 6.305 6.245 6.297 61,166 +0.01(+0.12%)
May 16, 2007 6.237 6.290 6.237 6.290 24,573 +0.02(+0.36%)
May 15, 2007 6.264 6.267 6.234 6.267 31,250 +0.01(+0.24%)
May 14, 2007 6.245 6.252 6.215 6.252 39,530 +0.03(+0.48%)
May 11, 2007 6.234 6.267 6.215 6.222 36,058 -0.03(-0.54%)
May 10, 2007 6.230 6.267 6.219 6.256 25,641 -0.01(-0.12%)
May 09, 2007 6.286 6.290 6.222 6.264 41,400 -0.01(-0.12%)
May 08, 2007 6.271 6.271 6.196 6.271 32,052 +0.01(+0.12%)
May 07, 2007 6.252 6.264 6.215 6.264 40,866 +0.01(+0.24%)
May 04, 2007 6.252 6.267 6.241 6.249 21,368 -0.00(-0.06%)
May 03, 2007 6.249 6.260 6.241 6.252 36,592 +0.00(+0.00%)
May 02, 2007 6.219 6.252 6.215 6.252 67,576 +0.01(+0.24%)
May 01, 2007 6.237 6.241 6.207 6.237 15,491 -0.01(-0.24%)
Apr 30, 2007 6.241 6.256 6.241 6.252 88,410 +0.00(+0.00%)
Apr 27, 2007 6.237 6.264 6.230 6.252 13,622 +0.02(+0.36%)
Apr 26, 2007 6.241 6.241 6.215 6.230 37,928 -0.00(-0.06%)
Apr 25, 2007 6.207 6.234 6.207 6.234 13,087 +0.00(+0.00%)
Apr 24, 2007 6.219 6.234 6.196 6.234 16,293 +0.01(+0.12%)
Apr 23, 2007 6.234 6.241 6.196 6.226 12,019 -0.01(-0.12%)
Apr 20, 2007 6.230 6.237 6.181 6.234 30,716 +0.01(+0.18%)
Apr 19, 2007 6.200 6.226 6.200 6.222 44,338 +0.03(+0.42%)
Apr 18, 2007 6.189 6.207 6.170 6.196 50,482 +0.00(+0.06%)
Apr 17, 2007 6.200 6.200 6.170 6.192 29,915 -0.01(-0.24%)
Apr 16, 2007 6.207 6.226 6.204 6.207 85,739 +0.01(+0.18%)
Apr 13, 2007 6.189 6.204 6.174 6.196 12,286 +0.01(+0.12%)
Apr 12, 2007 6.196 6.200 6.177 6.189 11,752 -0.01(-0.12%)
Apr 11, 2007 6.196 6.218 6.159 6.196 32,052 -0.01(-0.18%)
Apr 10, 2007 6.200 6.222 6.196 6.207 32,052 -0.00(-0.06%)
Apr 09, 2007 6.211 6.215 6.207 6.211 47,543 +0.00(+0.06%)
Apr 05, 2007 6.215 6.215 6.207 6.207 67,576 -0.01(-0.24%)
Apr 04, 2007 6.207 6.222 6.196 6.222 41,667 +0.02(+0.30%)
Apr 03, 2007 6.177 6.215 6.177 6.204 49,947 +0.04(+0.61%)
Apr 02, 2007 6.140 6.166 6.140 6.166 10,416 +0.00(+0.00%)
Mar 30, 2007 6.181 6.185 6.121 6.166 44,872 -0.00(-0.06%)
Mar 29, 2007 6.174 6.185 6.140 6.170 35,524 +0.00(+0.06%)
Mar 28, 2007 6.159 6.174 6.144 6.166 34,723 -0.01(-0.18%)
Mar 27, 2007 6.200 6.226 6.162 6.177 71,850 -0.03(-0.48%)
Mar 26, 2007 6.192 6.211 6.170 6.207 31,517 +0.00(+0.00%)
Mar 23, 2007 6.174 6.207 6.170 6.207 114,319 +0.04(+0.73%)
Mar 22, 2007 6.129 6.177 6.129 6.162 27,778 +0.03(+0.43%)
Mar 21, 2007 6.129 6.170 6.118 6.136 36,592 +0.02(+0.31%)
Mar 20, 2007 6.147 6.170 6.091 6.118 31,784 -0.02(-0.37%)
Mar 19, 2007 6.170 6.177 6.133 6.140 30,716 -0.01(-0.24%)
Mar 16, 2007 6.162 6.174 6.125 6.155 43,003 +0.00(+0.00%)
Mar 15, 2007 6.181 6.185 6.073 6.155 65,439 -0.01(-0.12%)
Mar 14, 2007 6.177 6.189 6.140 6.162 8,013 +0.01(+0.12%)
Mar 13, 2007 6.147 6.200 6.125 6.155 51,283 +0.01(+0.12%)
Mar 12, 2007 6.140 6.166 6.140 6.147 86,540 +0.02(+0.31%)
Mar 09, 2007 6.170 6.174 6.110 6.129 40,332 -0.04(-0.67%)
Mar 08, 2007 6.177 6.177 6.110 6.170 40,599 +0.00(+0.06%)
Mar 07, 2007 6.170 6.192 6.144 6.166 37,394 -0.00(-0.06%)
Mar 06, 2007 6.140 6.170 6.084 6.170 49,947 +0.03(+0.49%)
Mar 05, 2007 6.196 6.196 6.088 6.140 152,514 -0.07(-1.20%)
Mar 02, 2007 6.230 6.234 6.215 6.215 4,006 +0.00(+0.00%)
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.