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 )

11.88 +0.11 (+0.91%)
Streaming Delayed Price Updated: 2:40 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 (%)
Sep 28, 2012 9.843 9.993 9.843 9.969 69,271 +0.08(+0.84%)
Sep 27, 2012 9.872 9.896 9.838 9.886 31,586 +0.01(+0.10%)
Sep 26, 2012 9.847 9.877 9.818 9.876 21,205 +0.02(+0.20%)
Sep 25, 2012 9.838 9.891 9.838 9.857 32,072 +0.02(+0.25%)
Sep 24, 2012 9.813 9.833 9.804 9.833 34,009 +0.01(+0.15%)
Sep 21, 2012 9.838 9.838 9.716 9.818 16,671 -0.01(-0.10%)
Sep 20, 2012 9.857 9.857 9.804 9.828 19,915 -0.01(-0.10%)
Sep 19, 2012 9.750 9.861 9.750 9.838 16,666 +0.04(+0.40%)
Sep 18, 2012 9.818 9.818 9.790 9.799 19,062 -0.04(-0.44%)
Sep 17, 2012 9.881 9.881 9.816 9.843 37,835 +0.04(+0.37%)
Sep 14, 2012 9.789 9.814 9.779 9.807 37,465 +0.03(+0.33%)
Sep 13, 2012 9.784 9.789 9.746 9.775 25,372 -0.01(-0.10%)
Sep 12, 2012 9.736 9.784 9.721 9.784 45,795 +0.05(+0.50%)
Sep 11, 2012 9.716 9.775 9.702 9.736 40,847 +0.05(+0.50%)
Sep 10, 2012 9.668 9.711 9.668 9.687 34,818 -0.06(-0.65%)
Sep 07, 2012 9.702 9.755 9.702 9.750 33,305 +0.05(+0.50%)
Sep 06, 2012 9.697 9.736 9.682 9.702 13,602 -0.01(-0.10%)
Sep 05, 2012 9.711 9.716 9.697 9.711 24,943 +0.01(+0.15%)
Sep 04, 2012 9.692 9.731 9.648 9.697 72,583 +0.05(+0.50%)
Aug 31, 2012 9.614 9.648 9.614 9.648 39,124 +0.05(+0.50%)
Aug 30, 2012 9.547 9.629 9.547 9.600 27,790 +0.01(+0.09%)
Aug 29, 2012 9.566 9.600 9.557 9.591 11,590 -0.01(-0.09%)
Aug 27, 2012 9.610 9.614 9.600 9.600 35,436 +0.00(+0.00%)
Aug 24, 2012 9.552 9.600 9.537 9.600 45,363 +0.03(+0.35%)
Aug 23, 2012 9.581 9.610 9.552 9.566 28,170 -0.03(-0.30%)
Aug 22, 2012 9.586 9.610 9.547 9.595 17,220 +0.02(+0.25%)
Aug 21, 2012 9.576 9.619 9.547 9.571 16,290 -0.02(-0.20%)
Aug 20, 2012 9.528 9.619 9.528 9.590 40,910 +0.05(+0.51%)
Aug 17, 2012 9.571 9.600 9.504 9.542 14,493 -0.03(-0.30%)
Aug 16, 2012 9.590 9.590 9.475 9.571 34,629 -0.02(-0.20%)
Aug 15, 2012 9.610 9.610 9.494 9.590 35,023 +0.00(+0.05%)
Aug 14, 2012 9.586 9.600 9.571 9.586 43,014 +0.03(+0.30%)
Aug 13, 2012 9.595 9.595 9.528 9.557 20,088 -0.06(-0.60%)
Aug 10, 2012 9.561 9.614 9.561 9.614 19,384 +0.02(+0.25%)
Aug 09, 2012 9.568 9.609 9.552 9.590 6,888 +0.04(+0.40%)
Aug 08, 2012 9.610 9.610 9.542 9.552 16,369 -0.06(-0.60%)
Aug 07, 2012 9.590 9.610 9.571 9.610 9,069 +0.02(+0.26%)
Aug 06, 2012 9.561 9.600 9.518 9.585 35,345 +0.02(+0.19%)
Aug 03, 2012 9.561 9.590 9.508 9.566 35,237 +0.00(+0.05%)
Aug 02, 2012 9.494 9.571 9.494 9.561 35,250 +0.04(+0.42%)
Aug 01, 2012 9.537 9.537 9.489 9.522 16,898 +0.04(+0.45%)
Jul 31, 2012 9.470 9.480 9.451 9.480 27,844 +0.03(+0.30%)
Jul 30, 2012 9.465 9.465 9.441 9.451 20,971 +0.00(+0.05%)
Jul 27, 2012 9.393 9.460 9.393 9.446 26,464 +0.09(+0.97%)
Jul 26, 2012 9.379 9.384 9.355 9.355 38,570 -0.01(-0.15%)
Jul 25, 2012 9.341 9.379 9.336 9.369 34,624 -0.01(-0.11%)
Jul 24, 2012 9.346 9.389 9.334 9.379 42,044 +0.06(+0.67%)
Jul 23, 2012 9.231 9.393 9.231 9.317 38,429 -0.02(-0.26%)
Jul 20, 2012 9.317 9.349 9.307 9.341 29,658 +0.03(+0.31%)
Jul 19, 2012 9.307 9.327 9.307 9.312 26,458 +0.00(+0.05%)
Jul 18, 2012 9.269 9.322 9.264 9.307 36,599 +0.03(+0.31%)
Jul 17, 2012 9.288 9.288 9.255 9.279 35,407 +0.00(+0.00%)
Jul 16, 2012 9.274 9.298 9.250 9.279 51,338 -0.00(-0.05%)
Jul 13, 2012 9.284 9.322 9.269 9.284 41,812 +0.00(+0.02%)
Jul 12, 2012 9.322 9.441 9.264 9.282 93,782 -0.06(-0.69%)
Jul 11, 2012 9.441 9.441 9.331 9.346 111,063 -0.10(-1.01%)
Jul 10, 2012 9.403 9.465 9.379 9.441 40,714 +0.05(+0.58%)
Jul 09, 2012 9.331 9.408 9.331 9.387 66,699 +0.01(+0.08%)
Jul 06, 2012 9.422 9.437 9.264 9.379 74,550 -0.03(-0.36%)
Jul 05, 2012 9.417 9.441 9.403 9.413 27,179 -0.01(-0.15%)
Jul 03, 2012 9.489 9.489 9.427 9.427 18,613 -0.04(-0.40%)
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.