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 (%)
Feb 26, 2010 6.945 6.971 6.930 6.964 48,484 +0.01(+0.16%)
Feb 25, 2010 6.986 6.986 6.915 6.952 38,822 -0.02(-0.27%)
Feb 24, 2010 6.985 6.986 6.949 6.971 37,954 -0.02(-0.22%)
Feb 23, 2010 6.971 7.001 6.971 6.986 19,876 +0.01(+0.11%)
Feb 22, 2010 6.982 7.043 6.922 6.979 99,079 -0.01(-0.11%)
Feb 19, 2010 6.952 6.986 6.952 6.986 15,391 +0.02(+0.27%)
Feb 18, 2010 6.967 7.001 6.937 6.967 36,330 +0.02(+0.22%)
Feb 17, 2010 6.945 6.990 6.941 6.952 29,685 +0.00(+0.00%)
Feb 16, 2010 6.964 6.986 6.922 6.952 17,143 +0.02(+0.27%)
Feb 12, 2010 6.930 6.933 6.933 6.933 56,260 -0.03(-0.49%)
Feb 11, 2010 6.930 6.967 6.920 6.967 23,218 +0.05(+0.71%)
Feb 10, 2010 6.945 6.960 6.858 6.918 49,530 -0.02(-0.27%)
Feb 09, 2010 6.911 6.979 6.911 6.937 20,535 +0.00(+0.00%)
Feb 08, 2010 6.971 6.971 6.937 6.937 6,103 +0.00(+0.00%)
Feb 05, 2010 6.945 6.967 6.888 6.937 45,751 -0.03(-0.43%)
Feb 04, 2010 7.009 7.009 6.949 6.967 36,184 -0.05(-0.75%)
Feb 03, 2010 7.009 7.020 6.979 7.020 24,263 +0.00(+0.00%)
Feb 02, 2010 6.971 7.020 6.971 7.020 35,388 +0.00(+0.00%)
Feb 01, 2010 7.028 7.028 7.006 7.020 28,162 +0.05(+0.70%)
Jan 29, 2010 6.971 6.982 6.970 6.971 34,944 +0.01(+0.11%)
Jan 28, 2010 6.937 6.975 6.911 6.964 37,228 +0.04(+0.65%)
Jan 27, 2010 6.934 6.934 6.911 6.919 23,309 -0.01(-0.11%)
Jan 26, 2010 6.952 6.952 6.926 6.926 19,017 -0.04(-0.54%)
Jan 25, 2010 6.926 6.964 6.908 6.964 100,683 +0.04(+0.54%)
Jan 22, 2010 6.922 6.926 6.922 6.926 71,521 +0.00(+0.00%)
Jan 21, 2010 6.922 6.926 6.908 6.926 26,563 +0.00(+0.05%)
Jan 20, 2010 6.918 6.926 6.918 6.922 13,622 +0.00(+0.00%)
Jan 19, 2010 6.911 6.926 6.907 6.922 17,016 -0.00(-0.05%)
Jan 15, 2010 6.863 6.926 6.926 6.926 82,266 +0.07(+1.06%)
Jan 14, 2010 6.833 6.881 6.833 6.854 19,882 +0.02(+0.31%)
Jan 13, 2010 6.878 6.878 6.833 6.833 24,971 -0.04(-0.60%)
Jan 12, 2010 6.799 6.971 6.791 6.874 61,807 +0.05(+0.77%)
Jan 11, 2010 6.848 6.848 6.776 6.821 95,963 -0.01(-0.16%)
Jan 08, 2010 6.851 6.858 6.829 6.833 37,824 -0.03(-0.44%)
Jan 07, 2010 6.844 6.866 6.833 6.863 15,139 +0.00(+0.05%)
Jan 06, 2010 6.859 6.889 6.829 6.859 22,821 -0.01(-0.16%)
Jan 05, 2010 6.869 6.870 6.833 6.870 16,346 -0.00(-0.05%)
Jan 04, 2010 6.844 6.874 6.829 6.874 40,051 +0.04(+0.66%)
Dec 31, 2009 6.833 6.829 6.829 6.829 7,478 -0.01(-0.16%)
Dec 30, 2009 6.848 6.848 6.840 6.840 10,149 -0.01(-0.11%)
Dec 29, 2009 6.855 6.855 6.747 6.848 53,607 -0.03(-0.44%)
Dec 28, 2009 6.855 6.885 6.855 6.878 64,101 +0.02(+0.33%)
Dec 24, 2009 6.844 6.874 6.836 6.855 20,091 +0.01(+0.22%)
Dec 23, 2009 6.831 6.863 6.773 6.840 26,549 +0.02(+0.27%)
Dec 22, 2009 6.750 6.836 6.747 6.821 40,139 +0.07(+1.05%)
Dec 21, 2009 6.776 6.776 6.747 6.750 15,579 -0.03(-0.39%)
Dec 18, 2009 6.776 6.799 6.754 6.777 49,146 +0.01(+0.17%)
Dec 17, 2009 6.776 6.784 6.739 6.765 49,691 -0.01(-0.17%)
Dec 16, 2009 6.803 6.814 6.735 6.776 62,477 -0.01(-0.17%)
Dec 15, 2009 6.810 6.810 6.775 6.788 26,710 -0.01(-0.11%)
Dec 14, 2009 6.739 6.795 6.739 6.795 53,526 +0.09(+1.28%)
Dec 11, 2009 6.642 6.709 6.619 6.709 42,054 +0.05(+0.76%)
Dec 10, 2009 6.649 6.683 6.628 6.658 37,036 +0.05(+0.76%)
Dec 09, 2009 6.627 6.650 6.574 6.608 77,042 -0.03(-0.45%)
Dec 08, 2009 6.623 6.638 6.529 6.638 31,937 +0.01(+0.09%)
Dec 07, 2009 6.578 6.652 6.571 6.632 22,489 +0.05(+0.80%)
Dec 04, 2009 6.586 6.597 6.518 6.579 39,060 -0.01(-0.10%)
Dec 03, 2009 6.619 6.657 6.563 6.586 97,630 -0.04(-0.68%)
Dec 02, 2009 6.649 6.649 6.614 6.630 20,678 +0.04(+0.62%)
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.