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 )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 8.922 8.965 8.834 8.965 7,194 -0.01(-0.14%)
Feb 26, 2016 8.880 9.016 8.878 8.978 17,635 +0.08(+0.91%)
Feb 25, 2016 8.897 8.940 8.734 8.897 105,086 -0.01(-0.14%)
Feb 24, 2016 8.909 8.922 8.909 8.909 3,870 +0.01(+0.14%)
Feb 23, 2016 8.908 8.908 8.897 8.897 1,086 -0.04(-0.42%)
Feb 22, 2016 8.865 8.940 8.865 8.934 15,102 +0.06(+0.70%)
Feb 19, 2016 8.839 8.899 8.839 8.872 2,503 -0.03(-0.39%)
Feb 18, 2016 8.915 8.959 8.859 8.907 25,522 -0.07(-0.80%)
Feb 17, 2016 8.922 8.984 8.797 8.978 43,443 +0.07(+0.77%)
Feb 16, 2016 8.978 9.059 8.859 8.909 15,282 -0.07(-0.77%)
Feb 12, 2016 9.003 8.978 8.978 8.978 11,036 -0.03(-0.28%)
Feb 11, 2016 9.047 9.047 9.003 9.003 1,425 -0.02(-0.22%)
Feb 10, 2016 9.034 9.034 8.997 9.023 6,343 +0.01(+0.08%)
Feb 09, 2016 8.972 9.031 8.935 9.016 8,781 -0.05(-0.55%)
Feb 08, 2016 8.938 9.066 8.916 9.066 6,927 +0.06(+0.69%)
Feb 05, 2016 8.815 9.441 8.815 9.003 83,928 +0.13(+1.41%)
Feb 04, 2016 8.834 8.926 8.834 8.878 29,126 -0.06(-0.66%)
Feb 03, 2016 9.012 9.016 8.937 8.937 3,176 +0.05(+0.53%)
Feb 02, 2016 8.890 9.022 8.890 8.891 2,258 -0.09(-1.06%)
Feb 01, 2016 9.003 9.016 8.972 8.986 3,822 +0.03(+0.33%)
Jan 29, 2016 8.950 9.053 8.950 8.956 7,241 +0.02(+0.28%)
Jan 28, 2016 8.950 8.950 8.925 8.931 2,579 +0.01(+0.14%)
Jan 27, 2016 8.919 8.950 8.919 8.919 3,176 -0.02(-0.28%)
Jan 26, 2016 8.913 8.944 8.911 8.944 6,596 +0.04(+0.49%)
Jan 25, 2016 8.934 8.944 8.875 8.900 12,662 +0.11(+1.27%)
Jan 22, 2016 8.714 8.865 8.714 8.788 11,656 +0.14(+1.65%)
Jan 21, 2016 8.634 8.645 8.627 8.645 4,260 +0.00(+0.00%)
Jan 20, 2016 8.558 8.645 8.473 8.645 6,857 -0.03(-0.36%)
Jan 19, 2016 8.676 8.763 8.577 8.676 31,624 +0.00(+0.00%)
Jan 15, 2016 8.819 8.676 8.676 8.676 13,354 -0.11(-1.28%)
Jan 14, 2016 8.869 8.869 8.745 8.789 7,792 -0.05(-0.56%)
Jan 13, 2016 9.028 9.028 8.832 8.838 14,374 -0.18(-2.03%)
Jan 12, 2016 9.025 9.062 9.018 9.021 6,781 -0.06(-0.66%)
Jan 11, 2016 9.043 9.083 9.018 9.080 4,908 +0.05(+0.55%)
Jan 08, 2016 9.077 9.077 9.031 9.031 11,734 +0.00(+0.00%)
Jan 07, 2016 9.012 9.099 9.012 9.031 7,874 -0.01(-0.12%)
Jan 06, 2016 8.906 9.110 8.906 9.042 17,933 +0.05(+0.61%)
Jan 05, 2016 8.962 8.987 8.962 8.987 10,535 +0.03(+0.35%)
Jan 04, 2016 8.888 9.020 8.888 8.956 2,801 -0.03(-0.31%)
Dec 31, 2015 8.947 8.984 8.984 8.984 7,930 +0.07(+0.76%)
Dec 30, 2015 8.910 8.935 8.898 8.916 16,690 +0.03(+0.35%)
Dec 29, 2015 8.916 8.962 8.873 8.885 7,232 -0.11(-1.24%)
Dec 28, 2015 9.034 9.042 8.951 8.996 17,948 -0.04(-0.48%)
Dec 24, 2015 8.941 9.040 9.040 9.040 5,340 +0.11(+1.18%)
Dec 23, 2015 8.928 8.950 8.873 8.935 77,353 +0.04(+0.42%)
Dec 22, 2015 8.874 8.910 8.874 8.898 2,995 -0.01(-0.14%)
Dec 21, 2015 8.947 8.947 8.891 8.910 10,317 -0.00(-0.01%)
Dec 18, 2015 8.922 8.941 8.910 8.911 8,037 -0.04(-0.46%)
Dec 17, 2015 8.879 9.003 8.879 8.952 10,898 +0.10(+1.11%)
Dec 16, 2015 8.830 8.854 8.756 8.854 4,735 +0.09(+0.99%)
Dec 15, 2015 8.793 8.935 8.768 8.768 5,949 +0.00(+0.00%)
Dec 14, 2015 8.947 8.974 8.768 8.768 30,722 -0.11(-1.21%)
Dec 11, 2015 8.948 8.953 8.875 8.875 11,333 -0.05(-0.60%)
Dec 10, 2015 8.916 9.002 8.907 8.929 13,455 +0.02(+0.21%)
Dec 09, 2015 8.922 8.922 8.910 8.910 8,046 -0.01(-0.07%)
Dec 08, 2015 8.928 8.935 8.885 8.916 2,299 -0.03(-0.35%)
Dec 07, 2015 8.972 8.972 8.947 8.947 3,583 -0.05(-0.51%)
Dec 04, 2015 9.003 9.003 8.959 8.993 4,437 +0.04(+0.44%)
Dec 03, 2015 8.965 8.972 8.953 8.953 12,176 -0.02(-0.21%)
Dec 02, 2015 8.959 8.978 8.953 8.972 4,225 +0.01(+0.14%)
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.