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 )

11.75 +0.08 (+0.71%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 8.290 8.322 8.258 8.321 25,148 +0.02(+0.20%)
Oct 30, 2013 8.316 8.332 8.296 8.304 4,386 -0.01(-0.14%)
Oct 29, 2013 8.331 8.337 8.295 8.316 12,253 -0.00(-0.00%)
Oct 28, 2013 8.248 8.332 8.248 8.316 17,384 +0.07(+0.83%)
Oct 25, 2013 8.295 8.320 8.200 8.248 101,152 -0.01(-0.07%)
Oct 24, 2013 8.243 8.297 8.222 8.253 49,741 +0.00(+0.00%)
Oct 23, 2013 8.243 8.301 8.227 8.253 54,900 +0.03(+0.38%)
Oct 22, 2013 8.143 8.258 8.143 8.222 36,876 +0.08(+0.97%)
Oct 21, 2013 8.116 8.185 8.116 8.143 41,005 +0.03(+0.32%)
Oct 18, 2013 8.116 8.137 8.106 8.116 54,333 +0.00(+0.00%)
Oct 17, 2013 8.116 8.116 8.100 8.116 22,461 +0.01(+0.13%)
Oct 16, 2013 8.111 8.132 8.059 8.106 22,171 +0.01(+0.07%)
Oct 15, 2013 8.137 8.177 7.937 8.100 184,255 -0.09(-1.16%)
Oct 14, 2013 8.190 8.206 8.185 8.195 19,515 +0.04(+0.45%)
Oct 11, 2013 8.174 8.185 8.148 8.158 12,143 -0.02(-0.19%)
Oct 10, 2013 8.132 8.211 8.132 8.174 66,023 +0.03(+0.32%)
Oct 09, 2013 8.174 8.174 8.132 8.148 30,252 +0.01(+0.06%)
Oct 08, 2013 8.143 8.153 8.143 8.143 6,458 -0.02(-0.26%)
Oct 07, 2013 8.132 8.222 8.132 8.164 20,634 -0.02(-0.26%)
Oct 04, 2013 8.153 8.185 8.153 8.185 8,794 +0.02(+0.19%)
Oct 03, 2013 8.190 8.190 8.148 8.169 13,099 -0.02(-0.26%)
Oct 02, 2013 8.148 8.222 8.148 8.190 18,942 -0.07(-0.89%)
Oct 01, 2013 8.121 8.264 8.121 8.264 47,605 +0.11(+1.39%)
Sep 27, 2013 8.150 8.150 8.150 8.150 763 -0.05(-0.58%)
Sep 26, 2013 8.198 8.219 8.165 8.198 4,159 -0.04(-0.45%)
Sep 25, 2013 8.124 8.240 8.124 8.235 63,062 +0.07(+0.90%)
Sep 24, 2013 8.150 8.203 8.150 8.161 8,825 +0.01(+0.06%)
Sep 23, 2013 8.177 8.192 8.156 8.156 8,968 -0.01(-0.06%)
Sep 20, 2013 8.240 8.240 8.161 8.161 43,833 -0.04(-0.51%)
Sep 19, 2013 8.219 8.255 8.194 8.203 43,919 -0.05(-0.57%)
Sep 18, 2013 8.192 8.288 8.129 8.250 50,846 +0.07(+0.90%)
Sep 17, 2013 8.182 8.271 8.156 8.177 53,588 -0.06(-0.76%)
Sep 16, 2013 8.145 8.239 8.156 8.239 35,658 +0.09(+1.16%)
Sep 13, 2013 8.119 8.150 8.119 8.145 10,563 -0.03(-0.32%)
Sep 12, 2013 8.124 8.171 8.119 8.171 13,425 +0.02(+0.21%)
Sep 11, 2013 8.161 8.171 8.139 8.155 36,564 +0.03(+0.37%)
Sep 10, 2013 8.098 8.129 8.093 8.124 24,611 -0.02(-0.20%)
Sep 09, 2013 8.108 8.169 8.093 8.140 26,206 +0.03(+0.39%)
Sep 06, 2013 8.124 8.202 8.108 8.108 47,443 -0.02(-0.19%)
Sep 05, 2013 8.104 8.124 8.103 8.124 14,915 -0.01(-0.06%)
Sep 04, 2013 8.009 8.129 8.009 8.129 62,360 +0.08(+0.98%)
Sep 03, 2013 8.030 8.051 8.019 8.051 9,281 +0.08(+0.95%)
Aug 30, 2013 7.956 7.990 7.953 7.975 153,780 -0.04(-0.46%)
Aug 29, 2013 7.964 8.011 7.907 8.011 18,755 +0.01(+0.13%)
Aug 28, 2013 7.954 8.001 7.949 8.001 13,397 +0.06(+0.72%)
Aug 27, 2013 7.912 7.975 7.912 7.944 23,031 -0.04(-0.52%)
Aug 26, 2013 7.902 7.990 7.902 7.985 52,890 +0.07(+0.92%)
Aug 23, 2013 7.881 7.918 7.881 7.912 29,491 +0.02(+0.20%)
Aug 22, 2013 7.860 7.900 7.860 7.897 24,073 -0.02(-0.20%)
Aug 21, 2013 7.949 7.949 7.907 7.912 13,046 -0.05(-0.59%)
Aug 20, 2013 7.907 7.975 7.865 7.959 43,090 +0.05(+0.66%)
Aug 19, 2013 7.923 7.923 7.907 7.907 6,968 -0.02(-0.26%)
Aug 16, 2013 7.918 7.938 7.912 7.927 26,128 +0.01(+0.12%)
Aug 15, 2013 7.944 7.944 7.912 7.918 47,729 -0.01(-0.13%)
Aug 14, 2013 7.928 7.975 7.923 7.928 49,060 -0.02(-0.26%)
Aug 13, 2013 7.975 7.975 7.933 7.949 40,362 -0.03(-0.33%)
Aug 12, 2013 7.990 8.001 7.975 7.975 47,405 +0.00(+0.00%)
Aug 09, 2013 8.001 8.053 7.954 7.975 40,367 -0.02(-0.20%)
Aug 08, 2013 7.970 7.990 7.954 7.990 20,856 +0.03(+0.39%)
Aug 07, 2013 7.912 7.959 7.912 7.959 17,592 -0.01(-0.07%)
Aug 06, 2013 7.959 7.970 7.959 7.964 9,230 +0.02(+0.20%)
Aug 05, 2013 7.980 8.043 7.933 7.949 31,327 -0.08(-1.05%)
Aug 02, 2013 8.032 8.037 8.027 8.033 13,224 -0.02(-0.31%)
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.