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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM 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 29, 2012 9.056 9.093 9.055 9.088 23,211 +0.04(+0.41%)
Feb 28, 2012 9.070 9.070 9.024 9.051 25,161 +0.03(+0.34%)
Feb 27, 2012 8.996 9.028 8.969 9.021 17,087 +0.06(+0.63%)
Feb 24, 2012 8.959 8.969 8.922 8.964 18,281 +0.02(+0.26%)
Feb 23, 2012 8.932 8.946 8.914 8.941 3,703 +0.03(+0.36%)
Feb 22, 2012 8.904 8.955 8.877 8.909 18,484 +0.02(+0.27%)
Feb 21, 2012 8.914 9.088 8.869 8.885 27,591 -0.02(-0.20%)
Feb 17, 2012 8.854 8.904 8.826 8.903 16,579 +0.03(+0.29%)
Feb 16, 2012 8.845 8.895 8.845 8.877 35,345 +0.08(+0.89%)
Feb 15, 2012 8.836 8.845 8.799 8.799 29,185 +0.02(+0.25%)
Feb 14, 2012 8.794 8.822 8.771 8.777 18,011 +0.01(+0.12%)
Feb 13, 2012 8.753 8.836 8.744 8.767 19,850 +0.01(+0.16%)
Feb 10, 2012 8.799 8.799 8.707 8.753 42,070 -0.00(-0.05%)
Feb 09, 2012 8.822 8.836 8.756 8.758 53,184 -0.02(-0.26%)
Feb 08, 2012 8.858 8.894 8.666 8.780 110,906 -0.08(-0.93%)
Feb 07, 2012 9.001 9.033 8.831 8.863 86,320 -0.22(-2.38%)
Feb 06, 2012 9.125 9.127 9.079 9.079 42,053 +0.00(+0.00%)
Feb 03, 2012 9.088 9.152 9.079 9.079 31,090 +0.00(+0.00%)
Feb 02, 2012 9.074 9.194 9.074 9.079 35,852 -0.14(-1.54%)
Feb 01, 2012 9.184 9.276 9.180 9.221 35,976 +0.08(+0.90%)
Jan 31, 2012 9.207 9.207 9.125 9.138 41,850 +0.01(+0.15%)
Jan 30, 2012 8.997 9.129 8.997 9.125 41,253 +0.10(+1.16%)
Jan 27, 2012 8.988 9.023 8.988 9.020 41,688 +0.07(+0.76%)
Jan 26, 2012 9.016 9.038 8.911 8.952 42,865 -0.02(-0.25%)
Jan 25, 2012 8.815 8.983 8.815 8.975 45,911 +0.15(+1.65%)
Jan 24, 2012 8.802 8.838 8.797 8.829 22,295 +0.03(+0.31%)
Jan 23, 2012 8.792 8.802 8.765 8.802 33,083 +0.02(+0.26%)
Jan 20, 2012 8.783 8.802 8.765 8.779 13,254 -0.02(-0.26%)
Jan 19, 2012 8.761 8.802 8.761 8.802 18,637 +0.03(+0.37%)
Jan 18, 2012 8.779 8.792 8.761 8.769 29,945 +0.00(+0.05%)
Jan 17, 2012 8.856 8.861 8.765 8.765 26,664 -0.08(-0.88%)
Jan 13, 2012 8.833 8.852 8.788 8.843 24,296 +0.03(+0.31%)
Jan 12, 2012 8.788 8.815 8.765 8.815 18,834 -0.01(-0.09%)
Jan 11, 2012 8.820 8.833 8.783 8.823 28,557 -0.00(-0.04%)
Jan 10, 2012 8.765 8.833 8.738 8.827 25,060 +0.05(+0.55%)
Jan 09, 2012 8.738 8.829 8.665 8.779 50,644 +0.10(+1.10%)
Jan 06, 2012 8.706 8.729 8.683 8.683 13,866 -0.02(-0.26%)
Jan 05, 2012 8.710 8.721 8.706 8.706 18,707 +0.00(+0.00%)
Jan 04, 2012 8.697 8.733 8.697 8.706 6,149 +0.04(+0.42%)
Dec 30, 2011 8.638 8.706 8.615 8.669 23,426 -0.02(-0.18%)
Dec 29, 2011 8.706 8.706 8.683 8.685 6,770 -0.02(-0.18%)
Dec 28, 2011 8.610 8.720 8.519 8.701 27,612 +0.13(+1.54%)
Dec 27, 2011 8.520 8.596 8.484 8.569 53,665 +0.10(+1.17%)
Dec 23, 2011 8.475 8.489 8.408 8.471 24,703 +0.10(+1.18%)
Dec 21, 2011 8.269 8.399 8.269 8.372 19,436 +0.13(+1.52%)
Dec 20, 2011 8.336 8.399 8.246 8.246 35,220 -0.09(-1.08%)
Dec 19, 2011 8.498 8.498 8.300 8.336 23,382 -0.18(-2.16%)
Dec 16, 2011 8.480 8.520 8.480 8.520 14,076 +0.06(+0.69%)
Dec 15, 2011 8.372 8.462 8.372 8.462 12,426 +0.11(+1.34%)
Dec 14, 2011 8.358 8.403 8.264 8.349 33,662 -0.05(-0.64%)
Dec 13, 2011 8.480 8.488 8.403 8.403 11,417 -0.04(-0.43%)
Dec 12, 2011 8.430 8.511 8.426 8.439 13,254 +0.01(+0.11%)
Dec 09, 2011 8.520 8.529 8.354 8.430 28,334 -0.02(-0.21%)
Dec 08, 2011 8.574 8.578 8.444 8.448 11,276 -0.11(-1.29%)
Dec 07, 2011 8.529 8.589 8.480 8.558 8,556 -0.01(-0.13%)
Dec 06, 2011 8.619 8.619 8.560 8.569 23,032 -0.03(-0.37%)
Dec 05, 2011 8.394 8.601 8.394 8.601 45,599 +0.25(+3.00%)
Dec 02, 2011 8.260 8.350 8.260 8.350 9,592 +0.11(+1.32%)
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.