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 )

12.01 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 9.321 9.350 9.321 9.329 15,733 +0.02(+0.23%)
May 30, 2012 9.326 9.326 9.297 9.307 16,920 -0.03(-0.30%)
May 29, 2012 9.250 9.335 9.250 9.335 6,407 +0.06(+0.66%)
May 25, 2012 9.250 9.276 9.240 9.274 13,394 +0.03(+0.31%)
May 24, 2012 9.155 9.245 9.155 9.245 22,851 +0.09(+0.98%)
May 23, 2012 9.165 9.184 9.153 9.155 15,189 -0.05(-0.57%)
May 22, 2012 9.089 9.236 9.087 9.207 21,252 +0.10(+1.09%)
May 21, 2012 8.918 9.108 8.800 9.108 53,277 +0.14(+1.58%)
May 18, 2012 9.283 9.283 8.952 8.966 111,818 -0.33(-3.57%)
May 17, 2012 9.312 9.321 9.297 9.297 27,219 +0.00(+0.00%)
May 16, 2012 9.335 9.354 9.293 9.297 14,528 -0.06(-0.64%)
May 15, 2012 9.326 9.359 9.260 9.357 79,329 +0.03(+0.28%)
May 14, 2012 9.364 9.397 9.331 9.331 23,516 -0.03(-0.30%)
May 11, 2012 9.368 9.382 9.359 9.359 15,406 +0.01(+0.10%)
May 10, 2012 9.350 9.386 9.340 9.350 34,017 +0.01(+0.13%)
May 09, 2012 9.345 9.354 9.321 9.337 22,327 +0.01(+0.07%)
May 08, 2012 9.331 9.354 9.331 9.331 22,350 -0.01(-0.15%)
May 07, 2012 9.345 9.345 9.331 9.345 31,019 -0.00(-0.05%)
May 04, 2012 9.359 9.378 9.340 9.350 14,855 +0.00(+0.00%)
May 03, 2012 9.340 9.368 9.340 9.350 24,014 +0.00(+0.05%)
May 02, 2012 9.307 9.354 9.307 9.345 24,043 -0.00(-0.05%)
May 01, 2012 9.345 9.354 9.326 9.350 28,042 +0.02(+0.26%)
Apr 30, 2012 9.288 9.326 9.288 9.325 36,963 +0.03(+0.35%)
Apr 27, 2012 9.246 9.312 9.237 9.293 59,585 +0.05(+0.53%)
Apr 26, 2012 9.312 9.312 9.237 9.244 53,350 -0.04(-0.47%)
Apr 25, 2012 9.312 9.312 9.284 9.288 47,133 -0.00(-0.01%)
Apr 24, 2012 9.302 9.302 9.279 9.288 37,080 +0.01(+0.10%)
Apr 23, 2012 9.279 9.284 9.279 9.279 26,414 +0.00(+0.01%)
Apr 20, 2012 9.298 9.298 9.265 9.278 13,007 -0.00(-0.00%)
Apr 19, 2012 9.288 9.288 9.279 9.279 38,479 +0.01(+0.15%)
Apr 18, 2012 9.255 9.274 9.255 9.265 8,088 +0.00(+0.00%)
Apr 17, 2012 9.279 9.279 9.265 9.265 7,530 -0.01(-0.10%)
Apr 16, 2012 9.279 9.279 9.241 9.274 28,973 +0.01(+0.08%)
Apr 13, 2012 9.251 9.267 9.232 9.267 4,918 +0.01(+0.12%)
Apr 12, 2012 9.227 9.279 9.217 9.255 19,592 +0.04(+0.46%)
Apr 11, 2012 9.208 9.265 9.208 9.213 15,978 +0.07(+0.78%)
Apr 10, 2012 9.246 9.251 9.049 9.142 51,158 -0.10(-1.13%)
Apr 09, 2012 9.190 9.255 9.190 9.246 49,015 -0.00(-0.05%)
Apr 05, 2012 9.293 9.293 9.237 9.251 12,849 +0.01(+0.15%)
Apr 04, 2012 9.213 9.246 9.199 9.237 9,429 +0.04(+0.40%)
Apr 03, 2012 9.175 9.279 9.166 9.199 34,279 -0.02(-0.25%)
Apr 02, 2012 9.218 9.255 9.213 9.222 24,000 +0.08(+0.87%)
Mar 30, 2012 9.119 9.171 9.119 9.143 26,636 +0.05(+0.56%)
Mar 29, 2012 9.054 9.171 9.040 9.091 98,585 +0.04(+0.41%)
Mar 28, 2012 9.062 9.073 9.003 9.054 107,645 -0.01(-0.10%)
Mar 27, 2012 9.045 9.077 9.003 9.063 103,864 +0.05(+0.52%)
Mar 26, 2012 9.017 9.087 8.970 9.017 52,270 +0.02(+0.26%)
Mar 23, 2012 8.961 9.054 8.961 8.993 64,373 +0.05(+0.52%)
Mar 22, 2012 8.886 9.026 8.886 8.947 56,581 -0.03(-0.31%)
Mar 21, 2012 9.049 9.091 8.865 8.975 174,778 -0.08(-0.87%)
Mar 20, 2012 9.096 9.096 9.040 9.054 31,033 -0.01(-0.15%)
Mar 19, 2012 9.073 9.082 9.045 9.068 17,262 -0.03(-0.36%)
Mar 16, 2012 9.007 9.101 9.007 9.101 14,592 +0.09(+1.03%)
Mar 15, 2012 9.082 9.082 9.007 9.007 22,052 -0.04(-0.41%)
Mar 14, 2012 9.087 9.087 9.007 9.045 43,085 -0.03(-0.31%)
Mar 13, 2012 9.096 9.096 9.073 9.073 16,646 -0.03(-0.31%)
Mar 12, 2012 9.087 9.133 9.068 9.101 29,153 +0.03(+0.31%)
Mar 09, 2012 9.091 9.105 9.049 9.073 22,331 -0.03(-0.36%)
Mar 08, 2012 9.007 9.115 9.007 9.105 69,554 +0.10(+1.14%)
Mar 07, 2012 9.077 9.115 8.970 9.003 78,818 -0.01(-0.10%)
Mar 06, 2012 9.012 9.087 8.984 9.012 44,984 -0.07(-0.82%)
Mar 05, 2012 9.175 9.175 9.087 9.087 48,587 -0.10(-1.12%)
Mar 02, 2012 9.217 9.217 9.152 9.189 8,225 -0.02(-0.20%)
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.