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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2017 9.671 9.869 9.671 9.849 18,040 +0.12(+1.19%)
Oct 30, 2017 9.749 9.755 9.678 9.733 7,875 +0.04(+0.42%)
Oct 27, 2017 9.698 9.727 9.692 9.692 4,640 -0.03(-0.35%)
Oct 26, 2017 9.794 9.794 9.671 9.726 8,256 +0.01(+0.07%)
Oct 25, 2017 9.849 9.849 9.698 9.719 19,031 -0.01(-0.14%)
Oct 24, 2017 9.787 9.787 9.733 9.733 9,914 -0.05(-0.51%)
Oct 23, 2017 9.804 9.804 9.782 9.782 486 -0.10(-1.02%)
Oct 20, 2017 9.794 9.883 9.708 9.883 11,186 +0.08(+0.77%)
Oct 19, 2017 9.780 9.876 9.733 9.808 52,295 +0.10(+0.98%)
Oct 18, 2017 9.664 9.767 9.664 9.713 10,317 -0.03(-0.34%)
Oct 17, 2017 9.746 9.746 9.664 9.746 5,021 +0.01(+0.14%)
Oct 16, 2017 9.760 9.769 9.726 9.733 3,670 +0.03(+0.35%)
Oct 13, 2017 9.692 9.748 9.692 9.698 7,038 -0.00(-0.01%)
Oct 12, 2017 9.760 9.760 9.670 9.700 12,487 -0.01(-0.13%)
Oct 11, 2017 9.699 9.712 9.698 9.712 26,544 +0.02(+0.21%)
Oct 10, 2017 9.630 9.692 9.630 9.692 10,402 +0.04(+0.42%)
Oct 09, 2017 9.637 9.658 9.637 9.651 2,902 +0.01(+0.07%)
Oct 06, 2017 9.665 9.665 9.630 9.644 1,482 -0.01(-0.14%)
Oct 05, 2017 9.657 9.657 9.657 9.657 367 -0.01(-0.12%)
Oct 04, 2017 9.664 9.671 9.664 9.669 2,008 +0.00(+0.04%)
Oct 03, 2017 9.630 9.671 9.630 9.664 3,371 -0.04(-0.42%)
Oct 02, 2017 9.716 9.719 9.610 9.705 14,578 +0.02(+0.18%)
Sep 29, 2017 9.661 9.695 9.661 9.688 2,846 +0.04(+0.42%)
Sep 28, 2017 9.634 9.653 9.634 9.647 5,868 +0.00(+0.00%)
Sep 27, 2017 9.620 9.647 9.586 9.647 13,370 -0.03(-0.28%)
Sep 26, 2017 9.675 9.679 9.675 9.675 1,891 +0.00(+0.00%)
Sep 25, 2017 9.668 9.686 9.668 9.675 12,022 +0.01(+0.07%)
Sep 22, 2017 9.668 9.668 9.668 9.668 2,948 -0.04(-0.42%)
Sep 21, 2017 9.716 9.716 9.706 9.709 4,059 +0.01(+0.07%)
Sep 20, 2017 9.702 9.702 9.702 9.702 2,221 +0.00(+0.00%)
Sep 19, 2017 9.702 9.736 9.688 9.702 16,366 +0.00(+0.05%)
Sep 18, 2017 9.702 9.702 9.696 9.697 2,478 -0.00(-0.05%)
Sep 15, 2017 9.715 9.715 9.700 9.702 1,022 +0.00(+0.00%)
Sep 14, 2017 9.688 9.702 9.677 9.702 1,757 +0.01(+0.07%)
Sep 13, 2017 9.677 9.695 9.668 9.695 4,431 +0.02(+0.21%)
Sep 12, 2017 9.675 9.681 9.669 9.675 7,995 +0.01(+0.07%)
Sep 11, 2017 9.668 9.675 9.647 9.668 18,007 +0.01(+0.14%)
Sep 08, 2017 9.662 9.664 9.654 9.654 3,261 -0.04(-0.42%)
Sep 07, 2017 9.654 9.695 9.654 9.695 2,016 +0.01(+0.14%)
Sep 06, 2017 9.668 9.682 9.652 9.681 15,609 +0.00(+0.00%)
Sep 05, 2017 9.661 9.688 9.607 9.681 3,064 -0.01(-0.14%)
Sep 01, 2017 9.675 9.700 9.654 9.695 9,704 +0.05(+0.55%)
Aug 31, 2017 9.637 9.661 9.630 9.642 9,084 -0.01(-0.09%)
Aug 30, 2017 9.610 9.651 9.597 9.651 1,796 +0.01(+0.07%)
Aug 29, 2017 9.610 9.644 9.583 9.644 15,614 +0.01(+0.14%)
Aug 28, 2017 9.644 9.644 9.563 9.630 12,716 -0.03(-0.35%)
Aug 25, 2017 9.590 9.664 9.590 9.664 1,391 +0.06(+0.60%)
Aug 24, 2017 9.603 9.608 9.603 9.606 4,464 -0.00(-0.04%)
Aug 23, 2017 9.644 9.644 9.603 9.610 18,478 +0.01(+0.07%)
Aug 22, 2017 9.621 9.637 9.570 9.603 25,114 +0.02(+0.21%)
Aug 21, 2017 9.563 9.603 9.563 9.583 9,452 +0.01(+0.07%)
Aug 18, 2017 9.582 9.597 9.576 9.576 21,560 -0.03(-0.32%)
Aug 17, 2017 9.594 9.610 9.590 9.607 6,681 +0.01(+0.11%)
Aug 16, 2017 9.590 9.610 9.556 9.596 17,070 -0.01(-0.07%)
Aug 15, 2017 9.705 9.705 9.557 9.603 40,593 -0.05(-0.49%)
Aug 14, 2017 9.523 9.658 9.523 9.651 24,971 +0.14(+1.42%)
Aug 11, 2017 9.664 9.664 9.475 9.515 17,894 -0.02(-0.21%)
Aug 10, 2017 9.624 9.624 9.488 9.536 43,247 -0.03(-0.28%)
Aug 09, 2017 9.570 9.597 9.549 9.562 13,531 -0.08(-0.83%)
Aug 08, 2017 9.642 9.642 9.642 9.642 158 +0.07(+0.76%)
Aug 07, 2017 9.610 9.630 9.570 9.570 9,515 -0.05(-0.56%)
Aug 04, 2017 9.610 9.664 9.610 9.624 3,862 +0.01(+0.07%)
Aug 02, 2017 9.617 9.617 9.617 0 +0.01(+0.09%)
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.