Skip to main content

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

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.601 6.675 6.601 6.660 49,624 +0.04(+0.68%)
Nov 27, 2009 6.612 6.630 6.578 6.615 6,089 -0.04(-0.56%)
Nov 25, 2009 6.638 6.653 6.567 6.653 189,574 +0.06(+0.96%)
Nov 24, 2009 6.567 6.630 6.533 6.589 74,018 +0.02(+0.28%)
Nov 23, 2009 6.477 6.574 6.477 6.571 81,121 +0.07(+1.15%)
Nov 20, 2009 6.511 6.511 6.451 6.496 83,725 -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 6.511 348,016 -0.05(-0.71%)
Nov 17, 2009 6.552 6.559 6.516 6.557 88,234 +0.02(+0.25%)
Nov 16, 2009 6.544 6.604 6.499 6.541 156,357 -0.02(-0.29%)
Nov 13, 2009 6.563 6.664 6.477 6.559 470,364 +0.03(+0.52%)
Nov 12, 2009 6.542 6.542 6.484 6.526 170,728 -0.01(-0.11%)
Nov 11, 2009 6.481 6.552 6.466 6.533 239,322 +0.03(+0.53%)
Nov 10, 2009 6.601 6.615 6.372 6.499 682,741 -0.12(-1.76%)
Nov 09, 2009 6.559 6.679 6.526 6.615 192,440 +0.07(+1.03%)
Nov 06, 2009 6.541 6.559 6.514 6.548 72,037 -0.00(-0.06%)
Nov 05, 2009 6.556 6.586 6.484 6.552 70,151 +0.00(+0.06%)
Nov 04, 2009 6.571 6.615 6.541 6.548 89,620 -0.00(-0.01%)
Nov 03, 2009 6.556 6.571 6.537 6.549 44,758 -0.02(-0.34%)
Nov 02, 2009 6.642 6.645 6.537 6.571 41,598 -0.13(-1.96%)
Oct 30, 2009 6.683 6.750 6.668 6.702 85,557 +0.01(+0.11%)
Oct 29, 2009 6.724 6.739 6.604 6.694 56,304 -0.00(-0.07%)
Oct 28, 2009 6.720 6.720 6.698 6.699 10,272 -0.03(-0.49%)
Oct 27, 2009 6.702 6.739 6.683 6.732 41,429 +0.03(+0.50%)
Oct 26, 2009 6.687 6.747 6.687 6.698 156,130 -0.02(-0.31%)
Oct 23, 2009 6.713 6.724 6.705 6.719 102,793 +0.03(+0.48%)
Oct 22, 2009 6.724 6.769 6.668 6.687 212,099 -0.04(-0.61%)
Oct 21, 2009 6.702 6.728 6.649 6.728 164,718 +0.05(+0.73%)
Oct 20, 2009 6.690 6.702 6.679 6.679 166,969 +0.03(+0.51%)
Oct 19, 2009 6.593 6.679 6.593 6.645 23,256 +0.04(+0.68%)
Oct 16, 2009 6.559 6.675 6.559 6.601 68,356 -0.01(-0.11%)
Oct 15, 2009 6.664 6.664 6.582 6.608 105,226 -0.04(-0.62%)
Oct 14, 2009 6.634 6.690 6.627 6.649 163,689 +0.02(+0.34%)
Oct 13, 2009 6.664 6.664 6.563 6.627 29,455 +0.01(+0.23%)
Oct 12, 2009 6.649 6.649 6.537 6.612 97,235 -0.07(-1.06%)
Oct 09, 2009 6.724 6.735 6.683 6.683 17,198 -0.02(-0.28%)
Oct 08, 2009 6.732 6.732 6.702 6.702 35,398 -0.00(-0.06%)
Oct 07, 2009 6.644 6.717 6.644 6.705 16,528 +0.07(+1.07%)
Oct 06, 2009 6.683 6.732 6.634 6.634 45,962 -0.07(-1.01%)
Oct 05, 2009 6.668 6.720 6.668 6.702 82,157 +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 6.645 6.653 51,585 -0.01(-0.17%)
Sep 30, 2009 6.675 6.713 6.645 6.664 50,781 -0.02(-0.34%)
Sep 29, 2009 6.627 6.687 6.627 6.687 41,670 +0.03(+0.40%)
Sep 28, 2009 6.601 6.732 6.582 6.660 59,248 +0.06(+0.96%)
Sep 25, 2009 6.548 6.597 6.547 6.597 74,269 +0.05(+0.80%)
Sep 24, 2009 6.567 6.571 6.522 6.544 38,008 -0.00(-0.06%)
Sep 23, 2009 6.566 6.571 6.548 6.548 177,063 -0.03(-0.40%)
Sep 22, 2009 6.562 6.586 6.562 6.574 26,485 +0.02(+0.29%)
Sep 21, 2009 6.563 6.574 6.522 6.556 88,276 -0.01(-0.11%)
Sep 18, 2009 6.586 6.586 6.559 6.563 34,950 -0.01(-0.11%)
Sep 17, 2009 6.567 6.578 6.559 6.571 14,402 +0.01(+0.17%)
Sep 16, 2009 6.559 6.559 6.552 6.559 51,521 +0.01(+0.11%)
Sep 15, 2009 6.556 6.556 6.541 6.552 37,172 -0.00(-0.06%)
Sep 14, 2009 6.548 6.556 6.544 6.556 17,436 -0.00(-0.06%)
Sep 11, 2009 6.556 6.559 6.544 6.559 37,810 +0.03(+0.40%)
Sep 10, 2009 6.533 6.533 6.518 6.533 33,069 -0.00(-0.06%)
Sep 09, 2009 6.526 6.544 6.521 6.537 22,834 +0.01(+0.11%)
Sep 08, 2009 6.488 6.529 6.488 6.529 11,560 +0.05(+0.75%)
Sep 04, 2009 6.503 6.503 6.477 6.481 45,316 -0.01(-0.23%)
Sep 03, 2009 6.466 6.514 6.466 6.496 69,491 +0.02(+0.25%)
Sep 02, 2009 6.504 6.504 6.458 6.479 45,059 -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.