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, 2016 9.202 9.240 9.158 9.177 20,915 -0.08(-0.82%)
May 27, 2016 9.183 9.253 9.253 9.253 1,889 +0.00(+0.04%)
May 26, 2016 9.278 9.291 9.209 9.250 15,469 +0.03(+0.31%)
May 25, 2016 9.247 9.266 9.209 9.221 31,372 -0.01(-0.14%)
May 24, 2016 9.234 9.234 9.204 9.234 10,420 -0.03(-0.27%)
May 23, 2016 9.181 9.272 9.158 9.259 15,133 +0.03(+0.34%)
May 20, 2016 9.101 9.228 9.101 9.228 12,289 +0.10(+1.04%)
May 19, 2016 9.094 9.151 9.094 9.132 8,302 -0.03(-0.35%)
May 18, 2016 9.151 9.247 9.132 9.164 24,143 +0.02(+0.21%)
May 17, 2016 9.144 9.164 9.082 9.145 5,454 +0.03(+0.35%)
May 16, 2016 9.164 9.164 9.069 9.113 10,181 -0.01(-0.16%)
May 13, 2016 9.094 9.145 9.088 9.128 11,827 +0.01(+0.16%)
May 12, 2016 9.139 9.158 9.113 9.113 14,757 +0.02(+0.20%)
May 11, 2016 9.168 9.176 9.088 9.095 4,750 -0.08(-0.89%)
May 10, 2016 9.111 9.177 9.075 9.177 12,367 +0.06(+0.63%)
May 09, 2016 9.018 9.132 9.018 9.120 12,686 +0.08(+0.91%)
May 06, 2016 9.157 9.157 9.018 9.037 30,678 -0.18(-1.93%)
May 05, 2016 9.215 9.215 9.215 9.215 1,215 +0.07(+0.76%)
May 04, 2016 9.145 9.190 9.145 9.145 1,971 -0.02(-0.20%)
May 03, 2016 9.146 9.164 9.145 9.164 3,739 -0.01(-0.07%)
May 02, 2016 9.165 9.202 9.151 9.170 7,534 -0.01(-0.07%)
Apr 29, 2016 9.161 9.177 9.144 9.177 3,740 +0.04(+0.48%)
Apr 28, 2016 9.134 9.134 9.134 9.134 337 +0.04(+0.46%)
Apr 27, 2016 9.123 9.161 9.085 9.091 9,545 +0.02(+0.19%)
Apr 26, 2016 9.136 9.136 9.074 9.074 9,658 -0.07(-0.81%)
Apr 25, 2016 9.129 9.161 9.120 9.148 6,753 -0.03(-0.28%)
Apr 22, 2016 9.098 9.174 9.092 9.174 5,851 +0.03(+0.35%)
Apr 21, 2016 9.141 9.141 9.136 9.141 3,618 -0.02(-0.18%)
Apr 20, 2016 9.129 9.158 9.129 9.158 2,065 +0.09(+0.94%)
Apr 19, 2016 9.180 9.180 9.073 9.073 2,298 -0.08(-0.89%)
Apr 18, 2016 9.161 9.161 9.154 9.154 1,388 -0.01(-0.14%)
Apr 15, 2016 9.180 9.180 9.125 9.167 11,555 +0.05(+0.55%)
Apr 13, 2016 9.180 9.180 9.117 9.117 186 -0.06(-0.69%)
Apr 12, 2016 9.155 9.199 9.155 9.180 2,641 -0.02(-0.21%)
Apr 11, 2016 9.155 9.199 9.085 9.199 1,943 +0.04(+0.41%)
Apr 08, 2016 9.243 9.243 9.117 9.161 3,461 -0.03(-0.27%)
Apr 07, 2016 9.161 9.224 9.161 9.186 14,568 -0.04(-0.47%)
Apr 06, 2016 9.037 9.230 9.037 9.230 4,433 +0.09(+1.03%)
Apr 05, 2016 8.965 9.145 8.965 9.136 4,268 +0.06(+0.70%)
Apr 04, 2016 9.129 9.129 9.073 9.073 1,519 -0.08(-0.83%)
Apr 01, 2016 9.130 9.155 9.130 9.148 3,485 +0.12(+1.29%)
Mar 31, 2016 9.040 9.040 9.031 9.031 2,111 -0.02(-0.27%)
Mar 28, 2016 9.170 9.170 9.057 9.056 120 +0.03(+0.35%)
Mar 24, 2016 9.063 9.025 9.025 9.025 1,431 -0.04(-0.42%)
Mar 23, 2016 9.134 9.134 9.063 9.063 3,218 +0.03(+0.35%)
Mar 22, 2016 9.019 9.082 9.019 9.031 14,160 +0.01(+0.07%)
Mar 21, 2016 8.981 9.063 8.981 9.025 13,266 -0.04(-0.49%)
Mar 18, 2016 9.075 9.084 9.063 9.069 8,951 +0.01(+0.07%)
Mar 17, 2016 9.107 9.116 9.063 9.063 4,766 +0.04(+0.42%)
Mar 16, 2016 9.050 9.050 9.000 9.025 1,016 -0.07(-0.76%)
Mar 15, 2016 9.101 9.113 9.049 9.094 24,176 +0.01(+0.14%)
Mar 14, 2016 9.075 9.094 9.057 9.082 24,862 +0.01(+0.07%)
Mar 11, 2016 9.019 9.075 8.981 9.075 22,237 +0.10(+1.11%)
Mar 10, 2016 8.982 9.006 8.953 8.976 6,283 -0.02(-0.27%)
Mar 09, 2016 8.943 9.006 8.943 9.000 3,557 +0.05(+0.56%)
Mar 08, 2016 8.955 9.000 8.950 8.950 4,246 -0.05(-0.56%)
Mar 07, 2016 8.950 9.019 8.950 9.000 4,768 +0.01(+0.07%)
Mar 04, 2016 8.950 8.994 8.943 8.994 11,743 +0.08(+0.85%)
Mar 03, 2016 8.920 8.930 8.912 8.918 5,354 +0.01(+0.14%)
Mar 02, 2016 8.969 8.969 8.900 8.906 3,120 -0.01(-0.07%)
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.