Skip to main content

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.04 +0.14 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.601 6.676 6.601 6.661 49,622 +0.04(+0.68%)
Nov 27, 2009 6.612 6.631 6.578 6.616 6,089 -0.04(-0.56%)
Nov 25, 2009 6.638 6.653 6.567 6.653 189,567 +0.06(+0.96%)
Nov 24, 2009 6.567 6.631 6.533 6.590 74,016 +0.02(+0.28%)
Nov 23, 2009 6.477 6.575 6.477 6.571 81,117 +0.07(+1.15%)
Nov 20, 2009 6.511 6.511 6.451 6.496 83,722 -0.01(-0.17%)
Nov 19, 2009 6.503 6.511 6.492 6.507 16,960 -0.00(-0.06%)
Nov 18, 2009 6.548 6.612 6.481 6.511 348,002 -0.05(-0.71%)
Nov 17, 2009 6.552 6.560 6.516 6.557 88,230 +0.02(+0.25%)
Nov 16, 2009 6.545 6.605 6.500 6.541 156,351 -0.02(-0.29%)
Nov 13, 2009 6.563 6.664 6.477 6.560 470,345 +0.03(+0.52%)
Nov 12, 2009 6.542 6.542 6.485 6.526 170,721 -0.01(-0.11%)
Nov 11, 2009 6.481 6.552 6.466 6.533 239,312 +0.03(+0.53%)
Nov 10, 2009 6.601 6.616 6.372 6.499 682,714 -0.12(-1.76%)
Nov 09, 2009 6.560 6.679 6.526 6.616 192,433 +0.07(+1.03%)
Nov 06, 2009 6.541 6.560 6.515 6.548 72,034 -0.00(-0.06%)
Nov 05, 2009 6.556 6.586 6.485 6.552 70,148 +0.00(+0.06%)
Nov 04, 2009 6.571 6.616 6.541 6.548 89,616 -0.00(-0.01%)
Nov 03, 2009 6.556 6.572 6.537 6.549 44,756 -0.02(-0.33%)
Nov 02, 2009 6.642 6.646 6.537 6.571 41,596 -0.13(-1.96%)
Oct 30, 2009 6.683 6.751 6.668 6.702 85,554 +0.01(+0.11%)
Oct 29, 2009 6.724 6.739 6.605 6.694 56,302 -0.00(-0.07%)
Oct 28, 2009 6.721 6.721 6.698 6.699 10,272 -0.03(-0.49%)
Oct 27, 2009 6.702 6.739 6.683 6.732 41,428 +0.03(+0.50%)
Oct 26, 2009 6.687 6.747 6.687 6.698 156,124 -0.02(-0.31%)
Oct 23, 2009 6.713 6.724 6.706 6.719 102,789 +0.03(+0.48%)
Oct 22, 2009 6.724 6.769 6.668 6.687 212,090 -0.04(-0.61%)
Oct 21, 2009 6.702 6.728 6.649 6.728 164,711 +0.05(+0.73%)
Oct 20, 2009 6.691 6.702 6.679 6.679 166,963 +0.03(+0.51%)
Oct 19, 2009 6.593 6.679 6.593 6.646 23,255 +0.04(+0.68%)
Oct 16, 2009 6.560 6.676 6.560 6.601 68,353 -0.01(-0.11%)
Oct 15, 2009 6.664 6.664 6.582 6.608 105,222 -0.04(-0.62%)
Oct 14, 2009 6.634 6.691 6.627 6.649 163,683 +0.02(+0.34%)
Oct 13, 2009 6.664 6.664 6.563 6.627 29,454 +0.01(+0.23%)
Oct 12, 2009 6.649 6.649 6.537 6.612 97,231 -0.07(-1.06%)
Oct 09, 2009 6.724 6.736 6.683 6.683 17,197 -0.02(-0.28%)
Oct 08, 2009 6.732 6.733 6.702 6.702 35,397 -0.00(-0.06%)
Oct 07, 2009 6.645 6.717 6.645 6.706 16,527 +0.07(+1.07%)
Oct 06, 2009 6.683 6.732 6.634 6.634 45,960 -0.07(-1.01%)
Oct 05, 2009 6.668 6.721 6.668 6.702 82,154 +0.03(+0.51%)
Oct 02, 2009 6.664 6.683 6.664 6.668 12,847 +0.01(+0.23%)
Oct 01, 2009 6.657 6.672 6.646 6.653 51,583 -0.01(-0.17%)
Sep 30, 2009 6.676 6.713 6.646 6.664 50,779 -0.02(-0.34%)
Sep 29, 2009 6.627 6.687 6.627 6.687 41,668 +0.03(+0.40%)
Sep 28, 2009 6.601 6.732 6.582 6.660 59,245 +0.06(+0.96%)
Sep 25, 2009 6.548 6.597 6.548 6.597 74,267 +0.05(+0.80%)
Sep 24, 2009 6.567 6.571 6.522 6.545 38,006 -0.00(-0.06%)
Sep 23, 2009 6.567 6.571 6.548 6.548 177,056 -0.03(-0.40%)
Sep 22, 2009 6.562 6.586 6.562 6.575 26,484 +0.02(+0.28%)
Sep 21, 2009 6.563 6.575 6.522 6.556 88,273 -0.01(-0.11%)
Sep 18, 2009 6.586 6.586 6.560 6.563 34,948 -0.01(-0.11%)
Sep 17, 2009 6.567 6.578 6.560 6.571 14,401 +0.01(+0.17%)
Sep 16, 2009 6.560 6.560 6.552 6.560 51,519 +0.01(+0.11%)
Sep 15, 2009 6.556 6.556 6.541 6.552 37,170 -0.00(-0.06%)
Sep 14, 2009 6.548 6.556 6.545 6.556 17,435 -0.00(-0.06%)
Sep 11, 2009 6.556 6.560 6.545 6.560 37,809 +0.03(+0.40%)
Sep 10, 2009 6.533 6.533 6.518 6.533 33,068 -0.00(-0.06%)
Sep 09, 2009 6.526 6.545 6.521 6.537 22,833 +0.01(+0.11%)
Sep 08, 2009 6.488 6.530 6.488 6.530 11,559 +0.05(+0.75%)
Sep 04, 2009 6.503 6.503 6.477 6.481 45,314 -0.01(-0.23%)
Sep 03, 2009 6.466 6.515 6.466 6.496 69,488 +0.02(+0.25%)
Sep 02, 2009 6.504 6.504 6.458 6.479 45,058 -0.02(-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.