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: 7:00 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, 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.