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 )

11.76 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:18 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 (%)
Aug 30, 2013 7.956 7.990 7.953 7.975 153,780 -0.04(-0.46%)
Aug 29, 2013 7.964 8.011 7.907 8.011 18,755 +0.01(+0.13%)
Aug 28, 2013 7.954 8.001 7.949 8.001 13,397 +0.06(+0.72%)
Aug 27, 2013 7.912 7.975 7.912 7.944 23,031 -0.04(-0.52%)
Aug 26, 2013 7.902 7.990 7.902 7.985 52,890 +0.07(+0.92%)
Aug 23, 2013 7.881 7.918 7.881 7.912 29,491 +0.02(+0.20%)
Aug 22, 2013 7.860 7.900 7.860 7.897 24,073 -0.02(-0.20%)
Aug 21, 2013 7.949 7.949 7.907 7.912 13,046 -0.05(-0.59%)
Aug 20, 2013 7.907 7.975 7.865 7.959 43,090 +0.05(+0.66%)
Aug 19, 2013 7.923 7.923 7.907 7.907 6,968 -0.02(-0.26%)
Aug 16, 2013 7.918 7.938 7.912 7.927 26,128 +0.01(+0.12%)
Aug 15, 2013 7.944 7.944 7.912 7.918 47,729 -0.01(-0.13%)
Aug 14, 2013 7.928 7.975 7.923 7.928 49,060 -0.02(-0.26%)
Aug 13, 2013 7.975 7.975 7.933 7.949 40,362 -0.03(-0.33%)
Aug 12, 2013 7.990 8.001 7.975 7.975 47,405 +0.00(+0.00%)
Aug 09, 2013 8.001 8.053 7.954 7.975 40,367 -0.02(-0.20%)
Aug 08, 2013 7.970 7.990 7.954 7.990 20,856 +0.03(+0.39%)
Aug 07, 2013 7.912 7.959 7.912 7.959 17,592 -0.01(-0.07%)
Aug 06, 2013 7.959 7.970 7.959 7.964 9,230 +0.02(+0.20%)
Aug 05, 2013 7.980 8.043 7.933 7.949 31,327 -0.08(-1.05%)
Aug 02, 2013 8.032 8.037 8.027 8.033 13,224 -0.02(-0.31%)
Aug 01, 2013 8.095 8.097 8.006 8.058 8,468 -0.01(-0.10%)
Jul 31, 2013 8.030 8.066 8.019 8.066 41,507 -0.01(-0.13%)
Jul 30, 2013 8.108 8.123 7.999 8.076 22,107 +0.04(+0.52%)
Jul 29, 2013 8.014 8.092 8.014 8.035 55,879 -0.03(-0.31%)
Jul 26, 2013 8.056 8.113 8.038 8.060 47,785 +0.03(+0.43%)
Jul 25, 2013 7.983 8.050 7.983 8.026 36,390 -0.01(-0.12%)
Jul 24, 2013 8.071 8.071 8.030 8.035 23,727 -0.04(-0.51%)
Jul 23, 2013 8.139 8.157 8.050 8.076 17,822 +0.01(+0.13%)
Jul 22, 2013 8.066 8.102 8.061 8.066 20,070 -0.01(-0.13%)
Jul 19, 2013 8.118 8.118 8.069 8.076 26,908 -0.02(-0.26%)
Jul 18, 2013 8.056 8.107 8.056 8.097 23,712 +0.00(+0.05%)
Jul 17, 2013 8.113 8.113 8.092 8.093 18,646 -0.02(-0.24%)
Jul 16, 2013 8.097 8.159 8.097 8.113 19,946 -0.03(-0.32%)
Jul 15, 2013 8.149 8.175 8.045 8.139 59,459 -0.07(-0.82%)
Jul 12, 2013 8.144 8.216 8.144 8.206 13,974 +0.02(+0.19%)
Jul 11, 2013 8.159 8.216 8.155 8.190 13,115 +0.04(+0.45%)
Jul 10, 2013 8.108 8.165 8.082 8.154 29,238 +0.01(+0.13%)
Jul 09, 2013 8.165 8.165 8.087 8.144 56,126 +0.02(+0.26%)
Jul 08, 2013 8.061 8.151 8.035 8.123 78,532 +0.11(+1.36%)
Jul 05, 2013 8.144 8.144 8.009 8.014 14,936 -0.13(-1.59%)
Jul 03, 2013 8.113 8.165 8.113 8.144 9,298 -0.01(-0.13%)
Jul 02, 2013 8.149 8.201 8.128 8.154 21,401 -0.03(-0.38%)
Jul 01, 2013 8.273 8.289 8.180 8.185 48,593 -0.01(-0.15%)
Jun 28, 2013 8.111 8.197 8.105 8.197 10,502 +0.02(+0.30%)
Jun 27, 2013 8.188 8.188 8.131 8.172 21,520 -0.03(-0.32%)
Jun 26, 2013 7.992 8.234 7.992 8.198 36,300 +0.19(+2.38%)
Jun 25, 2013 8.002 8.054 7.930 8.007 36,383 -0.03(-0.32%)
Jun 24, 2013 7.946 8.100 7.864 8.033 122,919 -0.02(-0.26%)
Jun 21, 2013 7.910 8.059 7.910 8.054 58,045 +0.10(+1.30%)
Jun 20, 2013 7.925 8.018 7.915 7.951 91,337 -0.13(-1.57%)
Jun 19, 2013 8.095 8.142 8.069 8.078 42,696 -0.03(-0.41%)
Jun 18, 2013 8.069 8.142 8.064 8.111 46,077 +0.00(+0.00%)
Jun 17, 2013 8.147 8.183 8.090 8.111 68,485 -0.05(-0.57%)
Jun 14, 2013 8.105 8.157 8.105 8.157 42,192 +0.00(+0.00%)
Jun 13, 2013 8.121 8.183 8.095 8.157 55,516 +0.01(+0.06%)
Jun 12, 2013 8.239 8.250 8.059 8.152 60,409 -0.05(-0.63%)
Jun 11, 2013 8.131 8.209 8.130 8.203 71,096 +0.06(+0.70%)
Jun 10, 2013 8.172 8.203 8.147 8.147 75,748 -0.07(-0.88%)
Jun 07, 2013 8.265 8.276 8.219 8.219 60,890 -0.04(-0.44%)
Jun 06, 2013 8.250 8.260 8.250 8.255 13,285 +0.02(+0.25%)
Jun 05, 2013 8.172 8.270 8.172 8.234 66,497 +0.00(+0.00%)
Jun 04, 2013 8.193 8.245 8.172 8.234 95,736 -0.01(-0.10%)
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.