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, 2017 9.488 9.499 9.483 9.499 6,652 +0.00(+0.00%)
May 30, 2017 9.483 9.501 9.483 9.499 3,763 -0.01(-0.07%)
May 26, 2017 9.452 9.505 9.452 9.505 5,491 +0.05(+0.52%)
May 25, 2017 9.445 9.499 9.445 9.456 5,521 +0.00(+0.05%)
May 24, 2017 9.512 9.512 9.431 9.452 7,459 -0.02(-0.20%)
May 23, 2017 9.478 9.478 9.465 9.470 3,971 +0.01(+0.06%)
May 22, 2017 9.431 9.487 9.431 9.465 1,512 +0.03(+0.28%)
May 19, 2017 9.452 9.492 9.422 9.438 3,349 -0.01(-0.14%)
May 18, 2017 9.458 9.464 9.431 9.452 16,957 +0.00(+0.00%)
May 17, 2017 9.499 9.516 9.452 9.452 6,853 -0.09(-0.96%)
May 16, 2017 9.519 9.546 9.519 9.543 4,011 +0.06(+0.64%)
May 15, 2017 9.485 9.490 9.472 9.482 4,524 +0.01(+0.07%)
May 12, 2017 9.499 9.499 9.452 9.475 8,544 +0.00(+0.01%)
May 11, 2017 9.418 9.474 9.418 9.474 7,330 +0.00(+0.03%)
May 10, 2017 9.499 9.512 9.411 9.472 24,559 +0.00(+0.01%)
May 09, 2017 9.419 9.508 9.419 9.471 4,818 -0.02(-0.22%)
May 08, 2017 9.519 9.519 9.478 9.492 12,181 +0.02(+0.24%)
May 05, 2017 9.425 9.469 9.425 9.469 4,619 +0.01(+0.10%)
May 04, 2017 9.434 9.478 9.434 9.459 2,719 +0.02(+0.17%)
May 03, 2017 9.445 9.466 9.443 9.443 2,828 -0.04(-0.44%)
May 02, 2017 9.438 9.487 9.438 9.485 4,370 +0.03(+0.36%)
May 01, 2017 9.411 9.452 9.411 9.452 8,925 +0.01(+0.11%)
Apr 28, 2017 9.395 9.441 9.395 9.441 3,426 +0.03(+0.36%)
Apr 27, 2017 9.448 9.448 9.395 9.408 7,189 +0.00(+0.01%)
Apr 26, 2017 9.401 9.426 9.395 9.407 9,981 +0.01(+0.06%)
Apr 25, 2017 9.441 9.441 9.375 9.401 14,026 -0.05(-0.50%)
Apr 24, 2017 9.401 9.448 9.401 9.448 3,212 +0.03(+0.28%)
Apr 21, 2017 9.448 9.448 9.421 9.421 9,003 -0.01(-0.14%)
Apr 20, 2017 9.457 9.508 9.421 9.435 10,841 -0.04(-0.42%)
Apr 19, 2017 9.488 9.495 9.475 9.475 2,950 -0.03(-0.28%)
Apr 18, 2017 9.508 9.522 9.461 9.502 16,637 +0.01(+0.07%)
Apr 17, 2017 9.421 9.522 9.408 9.495 23,662 +0.07(+0.71%)
Apr 13, 2017 9.395 9.428 9.384 9.428 16,159 +0.03(+0.36%)
Apr 12, 2017 9.401 9.401 9.388 9.395 7,174 +0.00(+0.00%)
Apr 11, 2017 9.395 9.395 9.375 9.395 5,298 +0.00(+0.00%)
Apr 10, 2017 9.388 9.395 9.375 9.395 19,718 +0.00(+0.01%)
Apr 07, 2017 9.395 9.395 9.387 9.393 6,937 +0.01(+0.09%)
Apr 06, 2017 9.381 9.395 9.375 9.385 7,779 +0.01(+0.08%)
Apr 05, 2017 9.354 9.401 9.354 9.378 9,806 +0.03(+0.32%)
Apr 04, 2017 9.355 9.355 9.348 9.348 11,410 -0.04(-0.44%)
Apr 03, 2017 9.361 9.389 9.361 9.389 3,625 +0.01(+0.12%)
Mar 31, 2017 9.358 9.386 9.358 9.378 4,525 +0.01(+0.14%)
Mar 30, 2017 9.411 9.411 9.365 9.365 10,119 -0.06(-0.63%)
Mar 29, 2017 9.405 9.425 9.398 9.424 11,116 +0.01(+0.11%)
Mar 28, 2017 9.471 9.471 9.411 9.415 21,884 -0.04(-0.41%)
Mar 27, 2017 9.511 9.511 9.444 9.454 15,652 +0.02(+0.17%)
Mar 24, 2017 9.464 9.471 9.412 9.438 18,247 +0.00(+0.00%)
Mar 23, 2017 9.398 9.458 9.398 9.438 6,486 +0.01(+0.16%)
Mar 22, 2017 9.405 9.425 9.405 9.423 2,461 +0.02(+0.20%)
Mar 21, 2017 9.418 9.418 9.398 9.405 7,830 -0.02(-0.21%)
Mar 20, 2017 9.385 9.458 9.385 9.425 5,885 +0.04(+0.42%)
Mar 17, 2017 9.385 9.385 9.385 9.385 683 +0.04(+0.43%)
Mar 16, 2017 9.398 9.398 9.345 9.345 5,847 -0.03(-0.28%)
Mar 15, 2017 9.398 9.405 9.365 9.371 8,778 -0.02(-0.21%)
Mar 14, 2017 9.391 9.391 9.363 9.391 11,026 +0.00(+0.00%)
Mar 13, 2017 9.358 9.399 9.358 9.391 8,891 +0.10(+1.10%)
Mar 10, 2017 9.291 9.358 9.278 9.289 2,135 +0.02(+0.19%)
Mar 09, 2017 9.410 9.410 9.271 9.271 12,117 -0.05(-0.50%)
Mar 08, 2017 9.358 9.371 9.318 9.318 13,711 -0.03(-0.36%)
Mar 07, 2017 9.351 9.385 9.351 9.351 10,584 -0.02(-0.21%)
Mar 06, 2017 9.411 9.411 9.351 9.371 8,129 +0.01(+0.07%)
Mar 03, 2017 9.365 9.418 9.365 9.365 8,900 -0.00(-0.04%)
Mar 02, 2017 9.358 9.385 9.358 9.369 6,211 +0.02(+0.19%)
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.