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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2011 8.416 8.448 8.234 8.385 19,789 +0.01(+0.11%)
Nov 29, 2011 8.399 8.399 8.367 8.376 25,006 +0.04(+0.43%)
Nov 28, 2011 8.189 8.401 8.189 8.341 41,206 +0.17(+2.07%)
Nov 25, 2011 8.234 8.234 8.172 8.172 11,177 -0.05(-0.60%)
Nov 23, 2011 8.221 8.243 8.221 8.221 22,054 -0.03(-0.38%)
Nov 22, 2011 8.225 8.267 8.225 8.252 9,288 +0.04(+0.52%)
Nov 21, 2011 8.256 8.256 8.181 8.209 21,582 -0.12(-1.42%)
Nov 18, 2011 8.327 8.345 8.323 8.327 2,343 +0.03(+0.32%)
Nov 17, 2011 8.261 8.319 8.256 8.301 9,683 +0.03(+0.32%)
Nov 16, 2011 8.301 8.354 8.234 8.274 66,990 -0.18(-2.16%)
Nov 15, 2011 8.590 8.590 8.421 8.456 25,101 -0.08(-0.99%)
Nov 14, 2011 8.465 8.617 8.465 8.541 34,229 +0.04(+0.52%)
Nov 11, 2011 8.408 8.497 8.403 8.497 7,259 +0.04(+0.53%)
Nov 10, 2011 8.483 8.501 8.336 8.452 19,672 +0.04(+0.42%)
Nov 09, 2011 8.341 8.492 8.336 8.416 26,035 -0.06(-0.73%)
Nov 08, 2011 8.332 8.483 8.332 8.479 9,737 +0.13(+1.55%)
Nov 07, 2011 8.372 8.372 8.323 8.350 14,806 -0.05(-0.58%)
Nov 04, 2011 8.456 8.488 8.394 8.399 28,736 +0.00(+0.05%)
Nov 03, 2011 8.394 8.456 8.363 8.394 36,128 -0.00(-0.02%)
Nov 02, 2011 8.341 8.396 8.310 8.396 20,603 +0.04(+0.50%)
Nov 01, 2011 8.243 8.367 8.243 8.354 10,364 -0.00(-0.05%)
Oct 31, 2011 8.345 8.376 8.323 8.359 19,949 +0.05(+0.64%)
Oct 28, 2011 8.270 8.372 8.257 8.306 30,257 -0.02(-0.27%)
Oct 27, 2011 8.359 8.381 8.262 8.328 51,819 +0.11(+1.34%)
Oct 26, 2011 8.164 8.270 8.164 8.217 21,583 +0.05(+0.59%)
Oct 25, 2011 7.842 8.248 7.842 8.169 25,693 -0.02(-0.27%)
Oct 24, 2011 8.164 8.195 8.151 8.191 21,447 +0.05(+0.65%)
Oct 21, 2011 8.076 8.156 8.076 8.138 20,563 +0.05(+0.60%)
Oct 20, 2011 8.200 8.200 8.076 8.089 29,482 -0.06(-0.76%)
Oct 19, 2011 8.063 8.208 8.063 8.151 22,940 -0.06(-0.70%)
Oct 18, 2011 8.354 8.354 8.081 8.209 58,261 -0.14(-1.64%)
Oct 17, 2011 8.213 8.367 8.164 8.345 71,016 +0.17(+2.11%)
Oct 14, 2011 8.138 8.194 8.135 8.173 14,252 +0.06(+0.75%)
Oct 13, 2011 8.050 8.112 8.041 8.112 8,270 +0.04(+0.45%)
Oct 12, 2011 8.054 8.094 8.041 8.076 16,747 +0.08(+1.05%)
Oct 11, 2011 7.961 8.076 7.944 7.992 37,489 +0.02(+0.19%)
Oct 10, 2011 7.842 8.213 7.842 7.977 82,869 +0.18(+2.30%)
Oct 07, 2011 7.723 7.838 7.723 7.798 75,827 +0.10(+1.32%)
Oct 06, 2011 7.675 7.723 7.666 7.697 72,439 +0.06(+0.81%)
Oct 05, 2011 7.476 7.652 7.419 7.635 85,192 +0.23(+3.07%)
Oct 04, 2011 7.944 7.988 7.330 7.408 319,349 -0.61(-7.66%)
Oct 03, 2011 8.076 8.222 7.961 8.022 45,937 -0.14(-1.74%)
Sep 30, 2011 8.121 8.199 8.099 8.164 25,538 +0.05(+0.59%)
Sep 29, 2011 8.094 8.178 8.094 8.116 8,776 +0.02(+0.22%)
Sep 28, 2011 8.007 8.208 8.007 8.099 22,078 +0.09(+1.15%)
Sep 27, 2011 7.994 8.169 7.994 8.007 46,012 +0.05(+0.60%)
Sep 26, 2011 8.357 8.357 7.827 7.959 134,695 -0.33(-3.96%)
Sep 23, 2011 8.466 8.466 8.230 8.287 29,513 -0.25(-2.87%)
Sep 22, 2011 8.357 8.532 8.269 8.532 34,513 +0.13(+1.56%)
Sep 21, 2011 8.418 8.418 8.401 8.401 1,599 -0.04(-0.52%)
Sep 20, 2011 8.335 8.466 8.317 8.444 38,952 +0.11(+1.31%)
Sep 19, 2011 8.313 8.357 8.269 8.335 18,704 +0.00(+0.00%)
Sep 16, 2011 8.269 8.335 8.269 8.335 12,204 +0.09(+1.06%)
Sep 15, 2011 8.291 8.322 8.248 8.248 13,246 -0.02(-0.21%)
Sep 14, 2011 8.291 8.300 8.248 8.265 11,653 -0.01(-0.11%)
Sep 13, 2011 8.252 8.309 8.252 8.274 7,919 +0.01(+0.16%)
Sep 12, 2011 8.243 8.309 8.226 8.261 9,967 -0.05(-0.62%)
Sep 09, 2011 8.357 8.361 8.283 8.312 35,517 -0.04(-0.53%)
Sep 08, 2011 8.379 8.379 8.313 8.357 11,567 +0.01(+0.16%)
Sep 07, 2011 8.335 8.357 8.309 8.344 38,134 +0.07(+0.90%)
Sep 06, 2011 8.160 8.269 8.143 8.269 37,891 -0.11(-1.30%)
Sep 02, 2011 8.335 8.379 8.335 8.379 7,887 -0.01(-0.11%)
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.