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 29, 2014 8.589 8.622 8.622 8.622 27,145 +0.03(+0.32%)
Aug 28, 2014 8.633 8.633 8.594 8.594 20,048 -0.04(-0.45%)
Aug 27, 2014 8.628 8.644 8.628 8.633 7,663 -0.01(-0.13%)
Aug 26, 2014 8.650 8.661 8.633 8.644 22,525 +0.01(+0.13%)
Aug 25, 2014 8.655 8.672 8.622 8.633 66,956 +0.00(+0.00%)
Aug 22, 2014 8.650 8.650 8.633 8.633 18,827 -0.03(-0.32%)
Aug 21, 2014 8.678 8.694 8.662 8.661 13,058 -0.01(-0.13%)
Aug 20, 2014 8.645 8.739 8.644 8.672 49,048 -0.00(-0.04%)
Aug 19, 2014 8.678 8.678 8.676 8.676 643 +0.00(+0.04%)
Aug 18, 2014 8.679 8.679 8.678 8.672 6,461 -0.01(-0.08%)
Aug 15, 2014 8.711 8.711 8.652 8.679 19,640 +0.01(+0.08%)
Aug 14, 2014 8.678 8.678 8.650 8.672 19,832 -0.01(-0.06%)
Aug 13, 2014 8.655 8.678 8.650 8.678 22,334 +0.02(+0.26%)
Aug 12, 2014 8.683 8.683 8.644 8.655 8,159 +0.00(+0.00%)
Aug 11, 2014 8.633 8.655 8.631 8.655 10,142 +0.06(+0.71%)
Aug 08, 2014 8.550 8.594 8.550 8.594 4,364 +0.02(+0.26%)
Aug 07, 2014 8.527 8.572 8.527 8.572 1,269 +0.02(+0.26%)
Aug 06, 2014 8.527 8.594 8.527 8.550 17,545 +0.02(+0.19%)
Aug 05, 2014 8.583 8.594 8.528 8.534 13,170 -0.04(-0.45%)
Aug 04, 2014 8.550 8.579 8.533 8.572 19,107 -0.01(-0.16%)
Aug 01, 2014 8.583 8.585 8.578 8.585 6,583 -0.00(-0.01%)
Jul 31, 2014 8.580 8.626 8.553 8.586 7,653 -0.01(-0.06%)
Jul 30, 2014 8.652 8.674 8.575 8.591 16,525 -0.07(-0.86%)
Jul 29, 2014 8.660 8.666 8.658 8.666 4,687 -0.03(-0.31%)
Jul 28, 2014 8.691 8.708 8.658 8.693 13,746 +0.01(+0.15%)
Jul 25, 2014 8.708 8.708 8.674 8.680 7,140 -0.02(-0.19%)
Jul 24, 2014 8.730 8.735 8.697 8.697 5,887 -0.03(-0.32%)
Jul 23, 2014 8.716 8.730 8.691 8.724 26,886 +0.02(+0.25%)
Jul 22, 2014 8.730 8.730 8.680 8.702 6,827 -0.02(-0.19%)
Jul 21, 2014 8.724 8.735 8.702 8.719 3,944 -0.01(-0.06%)
Jul 18, 2014 8.713 8.724 8.713 8.724 7,610 +0.01(+0.13%)
Jul 17, 2014 8.730 8.741 8.708 8.713 6,263 -0.03(-0.32%)
Jul 16, 2014 8.680 8.779 8.680 8.741 34,641 +0.06(+0.70%)
Jul 15, 2014 8.730 8.757 8.680 8.680 37,934 -0.04(-0.51%)
Jul 14, 2014 8.719 8.763 8.697 8.724 29,039 -0.01(-0.13%)
Jul 11, 2014 8.729 8.763 8.720 8.735 10,131 +0.01(+0.06%)
Jul 10, 2014 8.724 8.730 8.702 8.730 15,823 +0.00(+0.00%)
Jul 09, 2014 8.702 8.730 8.685 8.730 4,338 -0.01(-0.13%)
Jul 08, 2014 8.723 8.757 8.723 8.741 1,035 +0.03(+0.32%)
Jul 07, 2014 8.763 8.763 8.689 8.713 28,410 -0.01(-0.06%)
Jul 03, 2014 8.763 8.719 8.719 8.719 18,076 -0.05(-0.57%)
Jul 02, 2014 8.752 8.796 8.741 8.768 48,236 -0.01(-0.13%)
Jul 01, 2014 8.724 8.789 8.719 8.780 19,565 +0.05(+0.60%)
Jun 30, 2014 8.741 8.749 8.699 8.727 6,371 -0.02(-0.19%)
Jun 27, 2014 8.738 8.776 8.738 8.743 16,627 +0.01(+0.13%)
Jun 26, 2014 8.694 8.732 8.694 8.732 6,211 +0.02(+0.19%)
Jun 25, 2014 8.710 8.721 8.705 8.716 19,218 +0.01(+0.13%)
Jun 24, 2014 8.705 8.711 8.699 8.705 11,438 -0.01(-0.13%)
Jun 23, 2014 8.716 8.727 8.716 8.716 5,253 -0.00(-0.05%)
Jun 20, 2014 8.732 8.738 8.705 8.721 5,504 -0.06(-0.70%)
Jun 19, 2014 8.760 8.782 8.738 8.782 11,113 +0.04(+0.50%)
Jun 18, 2014 8.809 8.820 8.705 8.738 9,968 -0.02(-0.19%)
Jun 17, 2014 8.727 8.757 8.691 8.754 38,215 +0.03(+0.38%)
Jun 16, 2014 8.628 8.732 8.628 8.721 24,463 +0.08(+0.89%)
Jun 13, 2014 8.661 8.664 8.628 8.644 22,675 -0.02(-0.27%)
Jun 12, 2014 8.688 8.694 8.628 8.668 4,465 +0.02(+0.20%)
Jun 11, 2014 8.677 8.677 8.650 8.650 7,754 -0.01(-0.16%)
Jun 10, 2014 8.661 8.663 8.650 8.663 5,499 +0.00(+0.02%)
Jun 06, 2014 8.639 8.675 8.567 8.662 16,156 +0.05(+0.52%)
Jun 05, 2014 8.600 8.639 8.589 8.617 32,505 +0.03(+0.32%)
Jun 04, 2014 8.661 8.676 8.534 8.589 44,605 -0.08(-0.87%)
Jun 03, 2014 8.699 8.710 8.660 8.665 21,294 -0.06(-0.65%)
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.