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 )

11.94 +0.11 (+0.93%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 8.516 8.556 8.509 8.550 21,425 +0.04(+0.47%)
Jan 29, 2015 8.522 8.522 8.493 8.510 9,756 +0.03(+0.34%)
Jan 28, 2015 8.509 8.533 8.464 8.481 16,256 +0.01(+0.07%)
Jan 27, 2015 8.476 8.516 8.458 8.476 3,729 -0.03(-0.33%)
Jan 26, 2015 8.501 8.525 8.493 8.504 5,544 -0.01(-0.07%)
Jan 23, 2015 8.476 8.510 8.476 8.510 12,972 -0.04(-0.47%)
Jan 22, 2015 8.470 8.550 8.470 8.550 26,736 +0.05(+0.61%)
Jan 21, 2015 8.568 8.568 8.489 8.498 4,894 -0.01(-0.14%)
Jan 20, 2015 8.504 8.516 8.482 8.510 24,913 -0.01(-0.09%)
Jan 16, 2015 8.510 8.556 8.510 8.518 4,678 -0.01(-0.06%)
Jan 15, 2015 8.562 8.585 8.516 8.523 12,461 +0.01(+0.08%)
Jan 14, 2015 8.539 8.539 8.504 8.516 11,687 -0.02(-0.20%)
Jan 13, 2015 8.550 8.556 8.533 8.533 4,642 -0.02(-0.20%)
Jan 12, 2015 8.555 8.556 8.516 8.550 22,379 -0.05(-0.54%)
Jan 09, 2015 8.579 8.596 8.539 8.596 4,032 +0.05(+0.61%)
Jan 08, 2015 8.571 8.571 8.545 8.545 862 +0.00(+0.00%)
Jan 07, 2015 8.545 8.550 8.539 8.545 2,306 +0.01(+0.06%)
Jan 06, 2015 8.539 8.545 8.539 8.539 5,446 -0.01(-0.13%)
Jan 05, 2015 8.539 8.614 8.539 8.550 26,597 +0.01(+0.07%)
Jan 02, 2015 8.550 8.553 8.545 8.545 7,775 +0.04(+0.51%)
Dec 31, 2014 8.484 8.501 8.501 8.501 23,772 -0.01(-0.13%)
Dec 30, 2014 8.536 8.536 8.479 8.513 28,678 -0.03(-0.39%)
Dec 29, 2014 8.536 8.593 8.536 8.546 24,593 +0.05(+0.54%)
Dec 26, 2014 8.500 8.500 8.500 8.500 175 -0.03(-0.40%)
Dec 24, 2014 8.544 8.534 8.534 8.534 1,582 -0.02(-0.18%)
Dec 23, 2014 8.512 8.567 8.510 8.550 28,445 +0.04(+0.47%)
Dec 22, 2014 8.481 8.510 8.481 8.510 6,947 +0.02(+0.27%)
Dec 19, 2014 8.555 8.555 8.476 8.487 26,708 -0.09(-1.06%)
Dec 18, 2014 8.584 8.584 8.538 8.578 18,848 +0.07(+0.87%)
Dec 17, 2014 8.476 8.550 8.470 8.504 36,368 +0.03(+0.33%)
Dec 16, 2014 8.476 8.476 8.464 8.476 19,210 -0.01(-0.06%)
Dec 15, 2014 8.487 8.493 8.481 8.481 14,290 -0.01(-0.13%)
Dec 12, 2014 8.479 8.520 8.476 8.493 11,482 -0.01(-0.13%)
Dec 11, 2014 8.527 8.550 8.476 8.504 29,825 +0.00(+0.00%)
Dec 10, 2014 8.521 8.521 8.459 8.504 33,687 -0.02(-0.20%)
Dec 09, 2014 8.521 8.528 8.517 8.521 3,979 -0.05(-0.61%)
Dec 08, 2014 8.561 8.574 8.561 8.573 14,212 +0.01(+0.14%)
Dec 05, 2014 8.565 8.567 8.533 8.561 41,436 -0.02(-0.21%)
Dec 04, 2014 8.578 8.584 8.506 8.579 32,942 +0.01(+0.07%)
Dec 03, 2014 8.590 8.590 8.567 8.573 7,255 -0.01(-0.13%)
Dec 02, 2014 8.550 8.584 8.504 8.584 53,288 +0.03(+0.33%)
Dec 01, 2014 8.573 8.573 8.533 8.555 36,830 +0.01(+0.17%)
Nov 28, 2014 8.456 8.541 8.456 8.541 12,642 +0.04(+0.52%)
Nov 26, 2014 8.479 8.497 8.497 8.497 18,739 +0.01(+0.15%)
Nov 25, 2014 8.490 8.490 8.466 8.485 23,458 -0.00(-0.02%)
Nov 24, 2014 8.485 8.487 8.459 8.487 16,566 +0.02(+0.22%)
Nov 21, 2014 8.462 8.470 8.445 8.468 24,584 +0.01(+0.07%)
Nov 20, 2014 8.417 8.468 8.417 8.462 14,908 +0.04(+0.47%)
Nov 19, 2014 8.411 8.434 8.394 8.422 11,015 -0.03(-0.33%)
Nov 18, 2014 8.445 8.451 8.400 8.451 13,375 +0.00(+0.00%)
Nov 17, 2014 8.451 8.473 8.405 8.451 17,629 -0.03(-0.33%)
Nov 14, 2014 8.434 8.479 8.411 8.479 25,021 -0.03(-0.40%)
Nov 13, 2014 8.513 8.524 8.488 8.513 44,216 -0.01(-0.13%)
Nov 12, 2014 8.502 8.564 8.485 8.524 15,587 +0.01(+0.07%)
Nov 11, 2014 8.513 8.522 8.485 8.519 8,148 -0.00(-0.00%)
Nov 10, 2014 8.513 8.555 8.513 8.519 13,717 +0.00(+0.00%)
Nov 07, 2014 8.519 8.521 8.519 8.519 3,818 -0.01(-0.17%)
Nov 06, 2014 8.525 8.536 8.525 8.533 5,317 +0.00(+0.04%)
Nov 05, 2014 8.536 8.536 8.530 8.530 10,697 +0.00(+0.00%)
Nov 04, 2014 8.521 8.530 8.521 8.530 544 +0.01(+0.07%)
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.