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 (%)
Jul 31, 2013 8.086 8.123 8.076 8.123 41,218 -0.01(-0.13%)
Jul 30, 2013 8.165 8.180 8.055 8.133 21,952 +0.04(+0.52%)
Jul 29, 2013 8.071 8.149 8.071 8.091 55,489 -0.03(-0.31%)
Jul 26, 2013 8.112 8.170 8.095 8.117 47,451 +0.03(+0.43%)
Jul 25, 2013 8.039 8.107 8.039 8.082 36,135 -0.01(-0.12%)
Jul 24, 2013 8.128 8.128 8.086 8.091 23,561 -0.04(-0.51%)
Jul 23, 2013 8.196 8.215 8.107 8.133 17,698 +0.01(+0.13%)
Jul 22, 2013 8.123 8.159 8.118 8.123 19,929 -0.01(-0.13%)
Jul 19, 2013 8.175 8.175 8.125 8.133 26,720 -0.02(-0.26%)
Jul 18, 2013 8.112 8.164 8.112 8.154 23,546 +0.00(+0.05%)
Jul 17, 2013 8.170 8.170 8.149 8.150 18,516 -0.02(-0.24%)
Jul 16, 2013 8.154 8.217 8.154 8.170 19,807 -0.03(-0.32%)
Jul 15, 2013 8.206 8.232 8.102 8.196 59,044 -0.07(-0.82%)
Jul 12, 2013 8.201 8.274 8.201 8.264 13,876 +0.02(+0.19%)
Jul 11, 2013 8.217 8.274 8.212 8.248 13,024 +0.04(+0.44%)
Jul 10, 2013 8.165 8.222 8.138 8.212 29,034 +0.01(+0.13%)
Jul 09, 2013 8.222 8.222 8.144 8.201 55,734 +0.02(+0.26%)
Jul 08, 2013 8.118 8.208 8.091 8.180 77,984 +0.11(+1.36%)
Jul 05, 2013 8.201 8.201 8.065 8.071 14,832 -0.13(-1.59%)
Jul 03, 2013 8.170 8.222 8.170 8.201 9,233 -0.01(-0.13%)
Jul 02, 2013 8.206 8.258 8.185 8.212 21,251 -0.03(-0.38%)
Jul 01, 2013 8.332 8.347 8.238 8.243 48,254 -0.01(-0.15%)
Jun 28, 2013 8.168 8.255 8.162 8.255 10,428 +0.02(+0.30%)
Jun 27, 2013 8.245 8.245 8.188 8.230 21,369 -0.03(-0.32%)
Jun 26, 2013 8.048 8.292 8.048 8.256 36,047 +0.19(+2.38%)
Jun 25, 2013 8.059 8.111 7.986 8.064 36,129 -0.03(-0.32%)
Jun 24, 2013 8.001 8.157 7.919 8.090 122,061 -0.02(-0.26%)
Jun 21, 2013 7.965 8.116 7.965 8.111 57,640 +0.10(+1.30%)
Jun 20, 2013 7.981 8.074 7.970 8.007 90,700 -0.13(-1.57%)
Jun 19, 2013 8.152 8.199 8.126 8.134 42,398 -0.03(-0.41%)
Jun 18, 2013 8.126 8.199 8.121 8.168 45,755 +0.00(+0.00%)
Jun 17, 2013 8.204 8.240 8.147 8.168 68,007 -0.05(-0.57%)
Jun 14, 2013 8.162 8.214 8.162 8.214 41,897 +0.00(+0.00%)
Jun 13, 2013 8.178 8.240 8.152 8.214 55,128 +0.01(+0.06%)
Jun 12, 2013 8.297 8.308 8.116 8.209 59,987 -0.05(-0.63%)
Jun 11, 2013 8.188 8.266 8.187 8.261 70,599 +0.06(+0.70%)
Jun 10, 2013 8.230 8.261 8.204 8.204 75,219 -0.07(-0.88%)
Jun 07, 2013 8.323 8.334 8.277 8.277 60,465 -0.04(-0.44%)
Jun 06, 2013 8.308 8.318 8.308 8.313 13,192 +0.02(+0.25%)
Jun 05, 2013 8.230 8.329 8.230 8.292 66,033 +0.00(+0.00%)
Jun 04, 2013 8.251 8.303 8.230 8.292 95,068 -0.01(-0.10%)
Jun 03, 2013 8.484 8.484 8.256 8.301 89,500 -0.08(-0.98%)
May 31, 2013 8.373 8.455 8.352 8.383 83,661 -0.05(-0.61%)
May 30, 2013 8.347 8.435 8.342 8.435 85,232 +0.09(+1.05%)
May 29, 2013 8.357 8.445 8.311 8.347 69,319 -0.12(-1.46%)
May 28, 2013 8.590 8.590 8.471 8.471 81,046 -0.05(-0.55%)
May 24, 2013 8.492 8.548 8.404 8.517 91,590 +0.07(+0.86%)
May 23, 2013 8.368 8.455 8.347 8.445 104,613 +0.04(+0.43%)
May 22, 2013 8.528 8.538 8.393 8.409 153,957 -0.19(-2.22%)
May 21, 2013 8.688 8.698 8.600 8.600 159,864 -0.13(-1.48%)
May 20, 2013 8.693 8.729 8.688 8.729 77,230 +0.04(+0.48%)
May 17, 2013 8.698 8.709 8.688 8.688 61,225 -0.02(-0.24%)
May 16, 2013 8.693 8.720 8.693 8.709 39,665 -0.02(-0.18%)
May 15, 2013 8.729 8.729 8.703 8.724 14,305 +0.02(+0.18%)
May 13, 2013 8.729 8.745 8.703 8.709 38,546 -0.02(-0.18%)
May 10, 2013 8.755 8.755 8.724 8.724 11,501 -0.01(-0.12%)
May 09, 2013 8.776 8.776 8.724 8.734 18,434 +0.00(+0.00%)
May 08, 2013 8.688 8.739 8.688 8.734 43,444 +0.04(+0.42%)
May 07, 2013 8.714 8.750 8.693 8.698 72,674 -0.02(-0.18%)
May 06, 2013 8.765 8.765 8.712 8.714 30,684 -0.03(-0.35%)
May 03, 2013 8.662 8.951 8.652 8.745 110,330 +0.04(+0.42%)
May 02, 2013 8.667 8.729 8.667 8.709 28,479 +0.03(+0.36%)
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.