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 (%)
Apr 29, 2011 8.753 8.757 8.706 8.740 60,309 +0.00(+0.00%)
Apr 28, 2011 8.761 8.761 8.706 8.740 38,958 -0.03(-0.38%)
Apr 27, 2011 8.702 8.774 8.685 8.774 29,286 +0.11(+1.26%)
Apr 26, 2011 8.715 8.715 8.634 8.664 45,801 -0.03(-0.34%)
Apr 25, 2011 8.622 8.786 8.620 8.694 50,647 +0.11(+1.32%)
Apr 21, 2011 8.538 8.580 8.531 8.580 64,360 +0.08(+0.89%)
Apr 20, 2011 8.471 8.504 8.425 8.504 39,001 +0.03(+0.40%)
Apr 19, 2011 8.416 8.471 8.404 8.471 24,113 +0.08(+0.90%)
Apr 18, 2011 8.437 8.450 8.391 8.395 36,131 -0.05(-0.55%)
Apr 15, 2011 8.467 8.479 8.437 8.441 13,197 +0.02(+0.19%)
Apr 14, 2011 8.399 8.454 8.399 8.425 21,046 +0.03(+0.31%)
Apr 13, 2011 8.446 8.446 8.399 8.399 1,864 -0.05(-0.60%)
Apr 12, 2011 8.391 8.471 8.391 8.450 18,894 +0.05(+0.65%)
Apr 11, 2011 8.391 8.483 8.391 8.395 27,268 -0.04(-0.45%)
Apr 08, 2011 8.374 8.433 8.374 8.433 8,640 +0.06(+0.75%)
Apr 07, 2011 8.404 8.420 8.353 8.370 38,692 -0.05(-0.55%)
Apr 06, 2011 8.454 8.479 8.416 8.416 23,785 -0.05(-0.63%)
Apr 05, 2011 8.462 8.475 8.450 8.470 18,545 -0.00(-0.01%)
Apr 04, 2011 8.538 8.559 8.463 8.471 35,406 -0.05(-0.54%)
Apr 01, 2011 8.513 8.525 8.513 8.517 6,538 +0.03(+0.30%)
Mar 31, 2011 8.513 8.513 8.492 8.492 35,574 -0.02(-0.19%)
Mar 30, 2011 8.467 8.509 8.458 8.508 19,065 +0.02(+0.29%)
Mar 29, 2011 8.463 8.504 8.458 8.483 15,461 +0.02(+0.24%)
Mar 28, 2011 8.463 8.476 8.433 8.463 25,294 -0.00(-0.03%)
Mar 25, 2011 8.413 8.466 8.413 8.466 59,189 +0.06(+0.67%)
Mar 24, 2011 8.379 8.433 8.379 8.410 18,037 +0.00(+0.03%)
Mar 23, 2011 8.392 8.413 8.353 8.408 6,532 +0.01(+0.09%)
Mar 22, 2011 8.429 8.454 8.392 8.400 15,756 -0.05(-0.59%)
Mar 21, 2011 8.283 8.450 8.271 8.450 55,793 +0.17(+2.02%)
Mar 18, 2011 8.258 8.287 8.254 8.283 19,363 +0.04(+0.45%)
Mar 17, 2011 8.246 8.267 8.246 8.246 15,861 -0.02(-0.20%)
Mar 16, 2011 8.229 8.287 8.211 8.262 22,679 +0.02(+0.25%)
Mar 15, 2011 8.283 8.337 8.241 8.242 40,338 -0.10(-1.15%)
Mar 14, 2011 8.333 8.458 8.254 8.337 36,495 +0.06(+0.76%)
Mar 11, 2011 8.221 8.296 8.221 8.275 14,884 +0.01(+0.15%)
Mar 10, 2011 8.312 8.342 8.262 8.262 34,206 -0.05(-0.60%)
Mar 09, 2011 8.442 8.442 8.250 8.312 29,104 -0.10(-1.19%)
Mar 08, 2011 8.513 8.513 8.408 8.413 34,474 -0.10(-1.22%)
Mar 07, 2011 8.392 8.517 8.392 8.517 67,245 +0.10(+1.14%)
Mar 04, 2011 8.388 8.444 8.387 8.421 30,758 +0.03(+0.40%)
Mar 03, 2011 8.333 8.388 8.333 8.388 34,287 +0.05(+0.60%)
Mar 02, 2011 8.304 8.350 8.304 8.337 21,812 +0.03(+0.35%)
Mar 01, 2011 8.312 8.347 8.300 8.308 21,371 +0.01(+0.15%)
Feb 28, 2011 8.321 8.345 8.258 8.296 42,562 -0.01(-0.15%)
Feb 25, 2011 8.246 8.312 8.186 8.308 108,986 +0.07(+0.90%)
Feb 24, 2011 8.192 8.234 8.151 8.234 31,998 +0.02(+0.25%)
Feb 23, 2011 8.130 8.213 8.130 8.213 39,090 +0.08(+1.02%)
Feb 22, 2011 8.155 8.169 8.126 8.130 45,328 -0.02(-0.25%)
Feb 18, 2011 8.080 8.151 8.080 8.151 45,456 +0.02(+0.20%)
Feb 17, 2011 8.118 8.147 8.093 8.134 46,968 +0.02(+0.26%)
Feb 16, 2011 8.114 8.130 8.085 8.114 50,980 +0.00(+0.05%)
Feb 15, 2011 8.035 8.109 7.989 8.109 57,950 +0.08(+0.98%)
Feb 14, 2011 8.068 8.093 8.031 8.031 91,434 -0.02(-0.26%)
Feb 11, 2011 8.006 8.064 7.998 8.051 54,462 +0.05(+0.57%)
Feb 10, 2011 7.969 8.023 7.967 8.006 19,489 +0.07(+0.89%)
Feb 09, 2011 7.927 7.948 7.907 7.936 22,818 +0.02(+0.31%)
Feb 08, 2011 7.911 7.931 7.907 7.911 24,645 -0.01(-0.08%)
Feb 07, 2011 7.915 7.940 7.907 7.917 43,671 -0.03(-0.39%)
Feb 04, 2011 7.989 7.989 7.948 7.948 33,310 -0.07(-0.83%)
Feb 03, 2011 8.010 8.014 7.956 8.014 33,426 -0.01(-0.15%)
Feb 02, 2011 8.072 8.093 8.002 8.027 20,461 -0.06(-0.72%)
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.