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 )

12.04 +0.14 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 6.144 6.159 6.129 6.136 114,586 +0.01(+0.12%)
Nov 29, 2006 6.140 6.140 6.125 6.129 9,882 -0.00(-0.06%)
Nov 28, 2006 6.114 6.136 6.103 6.133 16,293 +0.00(+0.00%)
Nov 27, 2006 6.129 6.133 6.118 6.133 29,915 -0.01(-0.18%)
Nov 24, 2006 6.106 6.144 6.106 6.144 7,478 +0.02(+0.31%)
Nov 22, 2006 6.121 6.133 6.103 6.125 16,026 +0.01(+0.18%)
Nov 21, 2006 6.125 6.136 6.095 6.114 51,817 -0.03(-0.43%)
Nov 20, 2006 6.162 6.162 6.125 6.140 14,690 -0.01(-0.18%)
Nov 17, 2006 6.133 6.159 6.133 6.151 8,013 +0.03(+0.49%)
Nov 16, 2006 6.118 6.133 6.103 6.121 41,133 -0.01(-0.12%)
Nov 15, 2006 6.177 6.177 6.031 6.129 99,895 -0.01(-0.24%)
Nov 14, 2006 6.155 6.174 6.125 6.144 18,697 -0.03(-0.55%)
Nov 13, 2006 6.174 6.189 6.162 6.177 54,488 +0.01(+0.12%)
Nov 10, 2006 6.159 6.170 6.159 6.170 9,882 +0.00(+0.00%)
Nov 09, 2006 6.159 6.170 6.147 6.170 34,723 +0.01(+0.18%)
Nov 08, 2006 6.147 6.159 6.140 6.159 13,889 +0.01(+0.18%)
Nov 07, 2006 6.147 6.151 6.140 6.147 26,977 -0.00(-0.06%)
Nov 06, 2006 6.136 6.151 6.136 6.151 1,869 -0.00(-0.06%)
Nov 03, 2006 6.159 6.162 6.151 6.155 10,684 -0.01(-0.18%)
Nov 02, 2006 6.174 6.174 6.147 6.166 8,280 +0.00(+0.00%)
Nov 01, 2006 6.170 6.196 6.162 6.166 36,325 -0.04(-0.66%)
Oct 31, 2006 6.207 6.207 6.185 6.207 51,817 -0.00(-0.06%)
Oct 30, 2006 6.222 6.222 6.192 6.211 25,641 -0.03(-0.54%)
Oct 27, 2006 6.234 6.245 6.196 6.245 28,579 +0.00(+0.06%)
Oct 26, 2006 6.245 6.245 6.207 6.241 26,175 -0.02(-0.36%)
Oct 25, 2006 6.241 6.267 6.219 6.264 29,648 +0.00(+0.00%)
Oct 24, 2006 6.200 6.275 6.162 6.264 115,120 +0.04(+0.66%)
Oct 23, 2006 6.226 6.226 6.189 6.222 9,615 +0.00(+0.06%)
Oct 20, 2006 6.219 6.219 6.219 6.219 1,869 +0.01(+0.12%)
Oct 19, 2006 6.219 6.222 6.200 6.211 26,442 -0.00(-0.06%)
Oct 18, 2006 6.215 6.215 6.177 6.215 21,100 +0.01(+0.18%)
Oct 17, 2006 6.189 6.204 6.177 6.204 29,381 +0.01(+0.24%)
Oct 16, 2006 6.177 6.207 6.177 6.189 21,902 +0.03(+0.49%)
Oct 13, 2006 6.192 6.196 6.159 6.159 12,820 -0.01(-0.24%)
Oct 12, 2006 6.144 6.189 6.144 6.174 16,293 +0.01(+0.24%)
Oct 11, 2006 6.147 6.174 6.125 6.159 20,299 +0.01(+0.24%)
Oct 10, 2006 6.151 6.166 6.144 6.144 16,026 +0.00(+0.00%)
Oct 09, 2006 6.155 6.162 6.140 6.144 35,524 -0.01(-0.12%)
Oct 06, 2006 6.147 6.155 6.147 6.151 10,951 +0.00(+0.00%)
Oct 05, 2006 6.147 6.170 6.147 6.151 33,654 -0.01(-0.12%)
Oct 04, 2006 6.170 6.170 6.133 6.159 28,579 +0.00(+0.06%)
Oct 03, 2006 6.159 6.159 6.144 6.155 28,312 +0.02(+0.31%)
Oct 02, 2006 6.140 6.159 6.136 6.136 10,416 -0.02(-0.36%)
Sep 29, 2006 6.140 6.162 6.121 6.159 30,449 +0.01(+0.24%)
Sep 28, 2006 6.118 6.144 6.091 6.144 134,084 +0.02(+0.37%)
Sep 27, 2006 6.125 6.129 6.103 6.121 14,423 +0.01(+0.18%)
Sep 26, 2006 6.125 6.133 6.069 6.110 52,084 -0.01(-0.24%)
Sep 25, 2006 6.103 6.136 6.103 6.125 43,537 -0.03(-0.43%)
Sep 22, 2006 6.140 6.151 6.129 6.151 46,208 +0.04(+0.61%)
Sep 21, 2006 6.103 6.121 6.088 6.114 25,908 +0.01(+0.25%)
Sep 20, 2006 6.103 6.140 6.080 6.099 57,426 +0.01(+0.25%)
Sep 19, 2006 6.076 6.103 6.065 6.084 35,257 +0.01(+0.12%)
Sep 18, 2006 6.088 6.088 6.043 6.076 13,889 -0.01(-0.12%)
Sep 15, 2006 6.080 6.091 6.046 6.084 19,231 +0.00(+0.06%)
Sep 14, 2006 6.054 6.080 6.054 6.080 13,355 +0.01(+0.19%)
Sep 13, 2006 6.080 6.103 6.069 6.069 14,156 -0.03(-0.55%)
Sep 12, 2006 6.084 6.103 6.076 6.103 32,853 +0.02(+0.31%)
Sep 11, 2006 6.121 6.140 6.080 6.084 21,368 -0.02(-0.33%)
Sep 08, 2006 6.106 6.106 6.103 6.104 5,074 -0.01(-0.16%)
Sep 07, 2006 6.121 6.121 6.106 6.114 36,592 +0.00(+0.06%)
Sep 06, 2006 6.103 6.110 6.084 6.110 23,771 -0.01(-0.18%)
Sep 05, 2006 6.103 6.121 6.095 6.121 27,778 +0.01(+0.25%)
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.