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 (%)
Mar 29, 2018 9.810 9.810 9.810 0 +0.00(+0.05%)
Mar 28, 2018 9.803 9.810 9.783 9.805 7,832 +0.03(+0.27%)
Mar 27, 2018 9.764 9.789 9.754 9.779 10,478 +0.03(+0.33%)
Mar 26, 2018 9.775 9.775 9.746 9.746 4,442 -0.05(-0.49%)
Mar 23, 2018 9.762 9.795 9.762 9.795 570 +0.04(+0.42%)
Mar 22, 2018 9.796 9.840 9.740 9.754 20,441 -0.09(-0.93%)
Mar 21, 2018 9.909 9.909 9.845 9.845 1,697 -0.06(-0.64%)
Mar 20, 2018 9.852 9.909 9.852 9.909 3,657 +0.08(+0.83%)
Mar 19, 2018 9.838 9.838 9.810 9.827 4,014 +0.00(+0.01%)
Mar 16, 2018 9.775 9.838 9.775 9.826 3,530 +0.03(+0.31%)
Mar 15, 2018 9.845 9.852 9.789 9.796 4,550 -0.04(-0.36%)
Mar 14, 2018 9.880 9.880 9.824 9.831 6,039 -0.02(-0.19%)
Mar 13, 2018 9.880 9.880 9.850 9.850 1,328 -0.02(-0.17%)
Mar 12, 2018 9.866 9.880 9.859 9.866 8,473 +0.09(+0.94%)
Mar 08, 2018 9.775 9.775 9.775 59 -0.02(-0.22%)
Mar 07, 2018 9.796 9.796 3,361 -0.04(-0.36%)
Mar 06, 2018 9.887 9.887 9.811 9.832 2,542 -0.02(-0.21%)
Mar 05, 2018 9.852 9.852 9.845 9.852 5,851 +0.00(+0.03%)
Mar 02, 2018 9.936 9.936 9.849 9.849 4,281 -0.12(-1.16%)
Mar 01, 2018 10.01 10.01 9.845 9.965 15,283 +0.08(+0.76%)
Feb 28, 2018 9.870 9.890 9.870 9.890 3,082 +0.07(+0.70%)
Feb 27, 2018 9.954 10.01 9.816 9.821 8,207 -0.09(-0.87%)
Feb 26, 2018 9.771 9.926 9.771 9.907 9,062 +0.11(+1.10%)
Feb 23, 2018 9.786 9.800 9.723 9.800 25,387 -0.00(-0.00%)
Feb 22, 2018 9.695 9.800 9.695 9.800 5,581 +0.06(+0.65%)
Feb 21, 2018 9.737 9.765 9.724 9.737 2,774 -0.04(-0.43%)
Feb 20, 2018 9.716 9.786 9.716 9.779 10,042 +0.11(+1.16%)
Feb 16, 2018 9.667 9.667 9.667 0 -0.03(-0.29%)
Feb 15, 2018 9.793 9.799 9.695 9.695 5,644 -0.06(-0.57%)
Feb 14, 2018 9.800 9.800 9.686 9.750 1,651 -0.02(-0.17%)
Feb 13, 2018 9.709 9.767 9.688 9.767 5,604 +0.09(+0.89%)
Feb 12, 2018 9.681 9.681 9.674 9.681 6,804 -0.03(-0.29%)
Feb 09, 2018 9.688 9.745 9.674 9.709 10,191 -0.05(-0.50%)
Feb 08, 2018 9.716 9.765 9.716 9.758 1,474 -0.01(-0.14%)
Feb 07, 2018 9.772 9.789 9.772 9.772 5,900 +0.01(+0.12%)
Feb 06, 2018 9.681 9.786 9.674 9.760 10,717 -0.05(-0.55%)
Feb 05, 2018 9.846 9.814 9.814 3,472 -0.03(-0.33%)
Feb 02, 2018 9.821 9.850 9.821 9.846 4,337 +0.03(+0.26%)
Feb 01, 2018 9.821 9.821 9.821 9.821 142 -0.00(-0.04%)
Jan 31, 2018 9.776 9.887 9.776 9.824 10,855 +0.04(+0.43%)
Jan 30, 2018 9.790 9.861 9.783 9.783 11,857 -0.07(-0.74%)
Jan 29, 2018 9.817 9.899 9.804 9.856 9,940 -0.05(-0.46%)
Jan 26, 2018 9.907 9.907 9.894 9.901 9,868 -0.01(-0.07%)
Jan 25, 2018 9.971 9.971 9.894 9.908 9,267 -0.03(-0.35%)
Jan 24, 2018 9.901 9.957 9.901 9.943 6,510 +0.03(+0.35%)
Jan 23, 2018 9.894 9.908 9.894 9.908 4,828 +0.00(+0.01%)
Jan 22, 2018 9.915 9.915 9.894 9.907 2,373 +0.01(+0.06%)
Jan 19, 2018 9.894 9.904 9.894 9.901 5,587 +0.00(+0.01%)
Jan 18, 2018 9.894 9.914 9.894 9.900 19,375 -0.02(-0.18%)
Jan 17, 2018 9.958 9.958 9.908 9.918 9,884 -0.05(-0.46%)
Jan 16, 2018 9.985 9.985 9.943 9.964 11,899 +0.00(+0.00%)
Jan 12, 2018 9.964 9.964 9.964 0 +0.00(+0.00%)
Jan 11, 2018 9.943 9.964 9.943 9.964 51,768 +0.01(+0.14%)
Jan 10, 2018 9.929 9.964 9.922 9.950 29,158 -0.00(-0.03%)
Jan 09, 2018 9.990 9.990 9.915 9.953 12,137 +0.00(+0.03%)
Jan 08, 2018 9.901 9.950 9.901 9.950 9,396 +0.00(+0.00%)
Jan 05, 2018 9.936 9.971 9.908 9.950 11,059 -0.04(-0.44%)
Jan 04, 2018 9.929 9.994 9.929 9.994 720 +0.04(+0.44%)
Jan 03, 2018 9.903 9.956 9.880 9.950 9,159 -0.03(-0.28%)
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.