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 (%)
Jun 30, 2014 8.803 8.810 8.761 8.788 6,327 -0.02(-0.19%)
Jun 27, 2014 8.799 8.838 8.799 8.805 16,510 +0.01(+0.13%)
Jun 26, 2014 8.755 8.794 8.755 8.794 6,168 +0.02(+0.19%)
Jun 25, 2014 8.772 8.783 8.766 8.777 19,084 +0.01(+0.13%)
Jun 24, 2014 8.766 8.772 8.761 8.766 11,358 -0.01(-0.13%)
Jun 23, 2014 8.777 8.788 8.777 8.777 5,217 -0.00(-0.05%)
Jun 20, 2014 8.793 8.799 8.766 8.782 5,466 -0.06(-0.70%)
Jun 19, 2014 8.822 8.844 8.799 8.844 11,035 +0.04(+0.50%)
Jun 18, 2014 8.871 8.883 8.766 8.799 9,898 -0.02(-0.19%)
Jun 17, 2014 8.788 8.818 8.752 8.816 37,948 +0.03(+0.38%)
Jun 16, 2014 8.689 8.794 8.689 8.783 24,292 +0.08(+0.89%)
Jun 13, 2014 8.722 8.725 8.689 8.705 22,516 -0.02(-0.27%)
Jun 12, 2014 8.750 8.755 8.689 8.728 4,434 +0.02(+0.20%)
Jun 11, 2014 8.738 8.738 8.711 8.711 7,700 -0.01(-0.16%)
Jun 10, 2014 8.722 8.724 8.711 8.724 5,460 +0.00(+0.02%)
Jun 06, 2014 8.700 8.736 8.628 8.723 16,043 +0.05(+0.52%)
Jun 05, 2014 8.661 8.700 8.650 8.677 32,278 +0.03(+0.32%)
Jun 04, 2014 8.722 8.737 8.594 8.650 44,293 -0.08(-0.87%)
Jun 03, 2014 8.761 8.772 8.721 8.726 21,145 -0.06(-0.65%)
Jun 02, 2014 8.799 8.810 8.783 8.783 13,008 -0.04(-0.47%)
May 30, 2014 8.824 8.824 8.824 8.824 515 -0.01(-0.13%)
May 29, 2014 8.847 8.847 8.830 8.835 8,405 -0.01(-0.06%)
May 28, 2014 8.835 8.857 8.835 8.841 19,267 +0.00(+0.00%)
May 27, 2014 8.841 8.857 8.802 8.841 19,570 -0.02(-0.25%)
May 23, 2014 8.885 8.863 8.863 8.863 6,350 +0.00(+0.00%)
May 22, 2014 8.835 8.868 8.835 8.863 13,979 +0.01(+0.06%)
May 21, 2014 8.819 8.858 8.813 8.857 42,576 +0.03(+0.37%)
May 20, 2014 8.824 8.846 8.824 8.824 17,270 -0.01(-0.12%)
May 19, 2014 8.817 8.849 8.817 8.835 10,847 +0.03(+0.37%)
May 16, 2014 8.791 8.813 8.791 8.803 8,597 -0.00(-0.05%)
May 15, 2014 8.830 8.830 8.769 8.808 127,498 -0.01(-0.08%)
May 14, 2014 8.808 8.830 8.775 8.815 11,210 +0.02(+0.28%)
May 13, 2014 8.813 8.813 8.758 8.791 13,935 -0.01(-0.13%)
May 12, 2014 8.747 8.802 8.747 8.802 17,125 +0.04(+0.44%)
May 09, 2014 8.753 8.775 8.747 8.764 59,048 +0.01(+0.06%)
May 08, 2014 8.747 8.824 8.747 8.758 105,819 +0.01(+0.06%)
May 07, 2014 8.753 8.764 8.747 8.753 11,820 -0.01(-0.06%)
May 06, 2014 8.753 8.786 8.753 8.758 22,996 +0.01(+0.13%)
May 05, 2014 8.753 8.813 8.747 8.747 85,012 -0.04(-0.50%)
May 02, 2014 8.747 8.824 8.747 8.791 58,796 +0.02(+0.27%)
May 01, 2014 8.714 8.786 8.714 8.768 14,059 +0.03(+0.33%)
Apr 30, 2014 8.728 8.744 8.728 8.739 2,321 +0.02(+0.19%)
Apr 29, 2014 8.733 8.750 8.722 8.722 7,022 -0.03(-0.38%)
Apr 28, 2014 8.777 8.794 8.755 8.755 48,424 -0.02(-0.19%)
Apr 25, 2014 8.766 8.793 8.766 8.772 13,100 +0.01(+0.06%)
Apr 24, 2014 8.750 8.781 8.750 8.766 9,401 +0.02(+0.19%)
Apr 23, 2014 8.706 8.761 8.706 8.750 5,132 -0.01(-0.06%)
Apr 22, 2014 8.728 8.788 8.728 8.755 27,916 +0.02(+0.19%)
Apr 21, 2014 8.728 8.772 8.722 8.739 7,478 -0.01(-0.06%)
Apr 17, 2014 8.772 8.744 8.744 8.744 1,459 -0.05(-0.56%)
Apr 16, 2014 8.772 8.799 8.755 8.794 23,055 +0.01(+0.13%)
Apr 15, 2014 8.766 8.783 8.701 8.783 21,485 +0.01(+0.12%)
Apr 14, 2014 8.742 8.799 8.711 8.772 12,959 +0.01(+0.13%)
Apr 11, 2014 8.733 8.761 8.722 8.761 18,851 +0.03(+0.38%)
Apr 10, 2014 8.739 8.755 8.717 8.728 15,909 -0.01(-0.06%)
Apr 09, 2014 8.690 8.755 8.690 8.733 27,145 +0.03(+0.38%)
Apr 08, 2014 8.717 8.739 8.695 8.701 59,058 -0.02(-0.25%)
Apr 07, 2014 8.669 8.766 8.669 8.722 45,711 +0.02(+0.19%)
Apr 04, 2014 8.673 8.711 8.668 8.706 52,911 +0.03(+0.32%)
Apr 03, 2014 8.618 8.690 8.618 8.679 37,283 +0.03(+0.32%)
Apr 02, 2014 8.607 8.668 8.591 8.651 48,601 +0.05(+0.57%)
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.