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 )

12.04 +0.14 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2013 8.668 8.668 8.602 8.632 39,540 +0.01(+0.06%)
Apr 29, 2013 8.525 8.632 8.515 8.627 45,063 +0.10(+1.14%)
Apr 26, 2013 8.464 8.530 8.469 8.530 41,876 +0.06(+0.72%)
Apr 25, 2013 8.423 8.469 8.418 8.469 24,780 -0.01(-0.08%)
Apr 24, 2013 8.439 8.484 8.439 8.476 27,845 +0.04(+0.45%)
Apr 23, 2013 8.398 8.439 8.396 8.439 23,662 +0.06(+0.67%)
Apr 22, 2013 8.413 8.418 8.388 8.382 26,011 -0.04(-0.53%)
Apr 19, 2013 8.418 8.433 8.418 8.427 17,347 +0.01(+0.17%)
Apr 18, 2013 8.413 8.421 8.410 8.413 17,343 +0.01(+0.12%)
Apr 17, 2013 8.403 8.423 8.403 8.403 24,117 +0.00(+0.00%)
Apr 16, 2013 8.433 8.433 8.403 8.403 43,764 -0.03(-0.30%)
Apr 15, 2013 8.413 8.428 8.403 8.428 21,728 +0.04(+0.49%)
Apr 12, 2013 8.388 8.393 8.372 8.388 29,444 -0.01(-0.09%)
Apr 11, 2013 8.393 8.403 8.393 8.395 15,968 -0.01(-0.16%)
Apr 10, 2013 8.423 8.433 8.393 8.408 43,663 -0.00(-0.04%)
Apr 09, 2013 8.337 8.425 8.337 8.411 79,630 +0.02(+0.22%)
Apr 08, 2013 8.357 8.421 8.357 8.393 52,939 -0.02(-0.18%)
Apr 05, 2013 8.403 8.418 8.377 8.408 45,208 +0.02(+0.24%)
Apr 04, 2013 8.377 8.413 8.377 8.388 39,889 +0.02(+0.24%)
Apr 03, 2013 8.372 8.382 8.367 8.367 33,535 -0.02(-0.24%)
Apr 02, 2013 8.393 8.393 8.372 8.388 25,545 +0.03(+0.30%)
Apr 01, 2013 8.362 8.382 8.347 8.362 61,445 +0.04(+0.43%)
Mar 28, 2013 8.331 8.362 8.306 8.326 56,448 -0.03(-0.30%)
Mar 27, 2013 8.362 8.362 8.326 8.352 26,782 +0.04(+0.43%)
Mar 26, 2013 8.326 8.382 8.296 8.316 39,490 -0.02(-0.21%)
Mar 25, 2013 8.413 8.413 8.331 8.334 58,046 -0.08(-0.93%)
Mar 22, 2013 8.362 8.433 8.352 8.413 53,470 +0.03(+0.30%)
Mar 21, 2013 8.321 8.387 8.321 8.387 34,806 +0.04(+0.42%)
Mar 20, 2013 8.296 8.352 8.296 8.352 42,034 +0.02(+0.24%)
Mar 19, 2013 8.316 8.357 8.271 8.331 59,858 -0.03(-0.36%)
Mar 18, 2013 8.352 8.407 8.119 8.362 178,523 -0.05(-0.60%)
Mar 15, 2013 8.483 8.483 8.372 8.413 78,191 -0.11(-1.25%)
Mar 14, 2013 8.489 8.524 8.463 8.519 100,491 +0.03(+0.36%)
Mar 13, 2013 8.463 8.539 8.463 8.489 83,095 +0.01(+0.11%)
Mar 12, 2013 8.489 8.554 8.478 8.479 166,950 -0.01(-0.11%)
Mar 11, 2013 8.478 8.519 8.478 8.489 71,354 -0.01(-0.12%)
Mar 08, 2013 8.605 8.636 8.483 8.499 370,956 -0.13(-1.47%)
Mar 07, 2013 8.671 8.686 8.620 8.625 55,369 -0.05(-0.58%)
Mar 06, 2013 8.671 8.701 8.671 8.676 32,438 -0.03(-0.29%)
Mar 05, 2013 8.686 8.732 8.686 8.701 34,127 -0.01(-0.12%)
Mar 04, 2013 8.681 8.712 8.671 8.712 44,532 -0.01(-0.06%)
Mar 01, 2013 8.687 8.722 8.670 8.717 24,223 +0.05(+0.58%)
Feb 28, 2013 8.676 8.691 8.651 8.666 25,167 +0.02(+0.23%)
Feb 27, 2013 8.641 8.686 8.641 8.646 84,200 +0.00(+0.00%)
Feb 26, 2013 8.646 8.656 8.631 8.646 79,179 +0.01(+0.12%)
Feb 22, 2013 8.626 8.701 8.626 8.636 74,195 -0.01(-0.14%)
Feb 21, 2013 8.646 8.686 8.636 8.648 57,759 -0.03(-0.33%)
Feb 20, 2013 8.656 8.711 8.656 8.676 73,967 -0.01(-0.09%)
Feb 19, 2013 8.736 8.759 8.676 8.684 68,598 -0.10(-1.18%)
Feb 15, 2013 8.752 8.792 8.691 8.787 79,137 +0.03(+0.29%)
Feb 14, 2013 8.757 8.803 8.757 8.762 35,611 -0.03(-0.34%)
Feb 13, 2013 8.852 8.878 8.792 8.792 47,811 -0.06(-0.63%)
Feb 12, 2013 8.862 8.867 8.822 8.847 53,364 +0.01(+0.06%)
Feb 11, 2013 8.797 8.847 8.792 8.842 38,143 -0.01(-0.06%)
Feb 08, 2013 8.767 8.847 8.752 8.847 49,097 +0.06(+0.63%)
Feb 07, 2013 8.782 8.817 8.747 8.792 48,299 -0.01(-0.06%)
Feb 06, 2013 8.802 8.817 8.770 8.797 29,482 +0.06(+0.63%)
Feb 04, 2013 8.666 8.742 8.666 8.742 40,878 +0.05(+0.58%)
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.