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 (+0.44%)
Streaming Delayed Price Updated: 3:54 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 29, 2015 8.658 8.696 8.655 8.691 5,010 +0.02(+0.27%)
May 28, 2015 8.661 8.691 8.661 8.667 5,344 -0.04(-0.45%)
May 27, 2015 8.644 8.710 8.644 8.706 14,636 +0.02(+0.24%)
May 26, 2015 8.678 8.691 8.678 8.685 2,804 +0.02(+0.24%)
May 22, 2015 8.667 8.664 8.664 8.664 15,625 +0.03(+0.37%)
May 21, 2015 8.678 8.678 8.632 8.632 3,743 -0.05(-0.58%)
May 20, 2015 8.679 8.698 8.655 8.682 7,226 +0.03(+0.31%)
May 19, 2015 8.655 8.685 8.655 8.655 2,549 -0.06(-0.70%)
May 18, 2015 8.738 8.744 8.688 8.716 9,167 +0.01(+0.09%)
May 15, 2015 8.744 8.744 8.649 8.708 7,951 -0.01(-0.07%)
May 14, 2015 8.667 8.714 8.655 8.714 19,731 +0.08(+0.97%)
May 13, 2015 8.673 8.708 8.631 8.631 6,302 -0.03(-0.35%)
May 12, 2015 8.665 8.691 8.649 8.661 10,935 -0.04(-0.41%)
May 11, 2015 8.679 8.697 8.661 8.697 14,217 +0.01(+0.10%)
May 08, 2015 8.644 8.703 8.621 8.688 19,060 -0.00(-0.02%)
May 07, 2015 8.650 8.702 8.650 8.690 6,209 -0.03(-0.35%)
May 06, 2015 8.732 8.744 8.714 8.720 13,036 -0.02(-0.27%)
May 05, 2015 8.744 8.744 8.685 8.744 18,366 -0.01(-0.07%)
May 04, 2015 8.774 8.774 8.697 8.750 6,003 -0.01(-0.07%)
May 01, 2015 8.732 8.761 8.720 8.755 12,810 +0.07(+0.78%)
Apr 30, 2015 8.688 8.694 8.616 8.688 5,952 -0.01(-0.07%)
Apr 29, 2015 8.664 8.694 8.618 8.694 2,459 +0.02(+0.27%)
Apr 28, 2015 8.670 8.694 8.623 8.670 15,935 -0.01(-0.07%)
Apr 27, 2015 8.670 8.682 8.600 8.676 61,982 +0.00(+0.00%)
Apr 24, 2015 8.664 8.682 8.594 8.676 30,681 +0.04(+0.47%)
Apr 23, 2015 8.635 8.682 8.577 8.635 15,258 -0.02(-0.20%)
Apr 22, 2015 8.577 8.658 8.577 8.653 9,031 -0.02(-0.27%)
Apr 21, 2015 8.670 8.682 8.653 8.676 25,796 +0.04(+0.47%)
Apr 20, 2015 8.658 8.658 8.592 8.635 14,749 -0.02(-0.20%)
Apr 17, 2015 8.676 8.681 8.606 8.653 5,766 +0.02(+0.27%)
Apr 16, 2015 8.646 8.653 8.617 8.629 13,350 -0.01(-0.07%)
Apr 15, 2015 8.682 8.682 8.617 8.635 10,530 +0.00(+0.01%)
Apr 14, 2015 8.629 8.670 8.629 8.634 20,895 -0.00(-0.00%)
Apr 13, 2015 8.612 8.658 8.606 8.635 5,566 +0.01(+0.13%)
Apr 10, 2015 8.629 8.647 8.612 8.623 11,157 -0.05(-0.54%)
Apr 09, 2015 8.688 8.688 8.653 8.670 6,660 -0.01(-0.13%)
Apr 08, 2015 8.676 8.685 8.676 8.682 2,797 -0.01(-0.14%)
Apr 07, 2015 8.729 8.729 8.641 8.694 23,140 -0.06(-0.73%)
Apr 06, 2015 8.723 8.758 8.711 8.758 18,036 +0.02(+0.21%)
Apr 02, 2015 8.776 8.740 8.740 8.740 22,547 +0.03(+0.33%)
Apr 01, 2015 8.670 8.776 8.629 8.711 45,986 +0.07(+0.85%)
Mar 31, 2015 8.661 8.673 8.586 8.638 13,525 -0.08(-0.93%)
Mar 30, 2015 8.679 8.731 8.586 8.719 41,637 +0.13(+1.55%)
Mar 27, 2015 8.591 8.591 8.586 8.586 2,241 -0.04(-0.41%)
Mar 26, 2015 8.635 8.644 8.603 8.622 13,111 -0.04(-0.46%)
Mar 25, 2015 8.615 8.673 8.586 8.661 21,832 +0.09(+1.09%)
Mar 24, 2015 8.620 8.655 8.522 8.568 25,795 -0.05(-0.54%)
Mar 23, 2015 8.586 8.644 8.586 8.615 18,068 +0.04(+0.51%)
Mar 20, 2015 8.575 8.612 8.533 8.571 19,969 +0.03(+0.30%)
Mar 19, 2015 8.552 8.556 8.541 8.545 17,142 -0.02(-0.27%)
Mar 18, 2015 8.452 8.580 8.452 8.568 10,608 +0.08(+0.89%)
Mar 17, 2015 8.551 8.551 8.492 8.493 29,358 -0.05(-0.54%)
Mar 16, 2015 8.498 8.539 8.498 8.539 4,118 +0.06(+0.69%)
Mar 13, 2015 8.516 8.516 8.474 8.481 24,204 -0.02(-0.27%)
Mar 12, 2015 8.493 8.516 8.492 8.504 14,140 +0.02(+0.21%)
Mar 11, 2015 8.510 8.510 8.469 8.487 15,965 -0.04(-0.47%)
Mar 10, 2015 8.563 8.563 8.510 8.527 6,031 -0.02(-0.21%)
Mar 09, 2015 8.539 8.568 8.533 8.545 21,694 +0.03(+0.34%)
Mar 06, 2015 8.516 8.562 8.510 8.516 21,483 -0.02(-0.28%)
Mar 05, 2015 8.556 8.556 8.540 8.540 18,684 -0.01(-0.06%)
Mar 04, 2015 8.539 8.568 8.539 8.545 9,737 +0.00(+0.00%)
Mar 03, 2015 8.556 8.558 8.545 8.545 8,517 -0.03(-0.30%)
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.