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 )

11.86 +0.03 (+0.24%)
Streaming Delayed Price Updated: 2:53 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 (%)
Apr 30, 2015 8.687 8.693 8.616 8.687 5,953 -0.01(-0.07%)
Apr 29, 2015 8.664 8.693 8.617 8.693 2,459 +0.02(+0.27%)
Apr 28, 2015 8.670 8.693 8.623 8.670 15,935 -0.01(-0.07%)
Apr 27, 2015 8.670 8.682 8.600 8.676 61,984 +0.00(+0.00%)
Apr 24, 2015 8.664 8.682 8.594 8.676 30,683 +0.04(+0.47%)
Apr 23, 2015 8.635 8.682 8.576 8.635 15,259 -0.02(-0.20%)
Apr 22, 2015 8.577 8.658 8.577 8.652 9,031 -0.02(-0.27%)
Apr 21, 2015 8.670 8.682 8.652 8.676 25,797 +0.04(+0.47%)
Apr 20, 2015 8.658 8.658 8.592 8.635 14,750 -0.02(-0.20%)
Apr 17, 2015 8.676 8.681 8.605 8.652 5,766 +0.02(+0.27%)
Apr 16, 2015 8.645 8.652 8.617 8.629 13,351 -0.01(-0.07%)
Apr 15, 2015 8.682 8.682 8.617 8.635 10,531 +0.00(+0.01%)
Apr 14, 2015 8.629 8.670 8.629 8.634 20,896 -0.00(-0.00%)
Apr 13, 2015 8.611 8.658 8.605 8.634 5,567 +0.01(+0.13%)
Apr 10, 2015 8.629 8.646 8.611 8.623 11,158 -0.05(-0.54%)
Apr 09, 2015 8.687 8.687 8.652 8.670 6,660 -0.01(-0.13%)
Apr 08, 2015 8.676 8.684 8.676 8.682 2,798 -0.01(-0.14%)
Apr 07, 2015 8.728 8.728 8.641 8.693 23,141 -0.06(-0.73%)
Apr 06, 2015 8.722 8.758 8.711 8.758 18,037 +0.02(+0.21%)
Apr 02, 2015 8.775 8.739 8.739 8.739 22,548 +0.03(+0.33%)
Apr 01, 2015 8.670 8.775 8.629 8.711 45,988 +0.07(+0.85%)
Mar 31, 2015 8.661 8.673 8.585 8.638 13,526 -0.08(-0.93%)
Mar 30, 2015 8.678 8.731 8.585 8.719 41,638 +0.13(+1.55%)
Mar 27, 2015 8.591 8.591 8.585 8.586 2,242 -0.04(-0.41%)
Mar 26, 2015 8.634 8.643 8.603 8.621 13,112 -0.04(-0.46%)
Mar 25, 2015 8.614 8.673 8.585 8.661 21,833 +0.09(+1.09%)
Mar 24, 2015 8.619 8.655 8.521 8.568 25,796 -0.05(-0.54%)
Mar 23, 2015 8.585 8.643 8.585 8.614 18,068 +0.04(+0.51%)
Mar 20, 2015 8.574 8.612 8.533 8.570 19,970 +0.03(+0.30%)
Mar 19, 2015 8.552 8.556 8.541 8.545 17,142 -0.02(-0.27%)
Mar 18, 2015 8.451 8.579 8.451 8.568 10,609 +0.08(+0.89%)
Mar 17, 2015 8.550 8.550 8.492 8.492 29,359 -0.05(-0.54%)
Mar 16, 2015 8.498 8.539 8.498 8.539 4,118 +0.06(+0.69%)
Mar 13, 2015 8.515 8.515 8.474 8.480 24,205 -0.02(-0.27%)
Mar 12, 2015 8.492 8.515 8.492 8.504 14,141 +0.02(+0.21%)
Mar 11, 2015 8.510 8.510 8.469 8.486 15,965 -0.04(-0.47%)
Mar 10, 2015 8.563 8.563 8.510 8.526 6,032 -0.02(-0.21%)
Mar 09, 2015 8.539 8.568 8.533 8.545 21,695 +0.03(+0.34%)
Mar 06, 2015 8.515 8.561 8.510 8.515 21,484 -0.02(-0.28%)
Mar 05, 2015 8.556 8.556 8.539 8.539 18,685 -0.01(-0.06%)
Mar 04, 2015 8.539 8.568 8.539 8.545 9,737 +0.00(+0.00%)
Mar 03, 2015 8.556 8.557 8.545 8.545 8,518 -0.03(-0.30%)
Mar 02, 2015 8.546 8.626 8.534 8.570 6,308 +0.02(+0.27%)
Feb 27, 2015 8.547 8.594 8.530 8.547 31,460 -0.02(-0.20%)
Feb 26, 2015 8.550 8.622 8.547 8.565 29,244 +0.02(+0.20%)
Feb 25, 2015 8.553 8.594 8.524 8.547 31,905 +0.01(+0.07%)
Feb 24, 2015 8.611 8.611 8.536 8.542 40,969 -0.08(-0.87%)
Feb 23, 2015 8.559 8.623 8.559 8.617 13,616 -0.01(-0.07%)
Feb 20, 2015 8.646 8.646 8.599 8.623 7,278 +0.01(+0.07%)
Feb 19, 2015 8.594 8.617 8.594 8.617 350 -0.01(-0.07%)
Feb 18, 2015 8.663 8.663 8.600 8.623 24,840 +0.02(+0.20%)
Feb 17, 2015 8.634 8.642 8.600 8.605 49,693 -0.01(-0.13%)
Feb 13, 2015 8.559 8.617 8.617 8.617 16,243 +0.07(+0.81%)
Feb 12, 2015 8.547 8.548 8.547 8.547 2,137 -0.01(-0.07%)
Feb 11, 2015 8.559 8.565 8.536 8.553 15,640 +0.02(+0.20%)
Feb 10, 2015 8.542 8.559 8.536 8.536 11,052 -0.02(-0.27%)
Feb 09, 2015 8.501 8.565 8.501 8.559 35,975 +0.04(+0.48%)
Feb 06, 2015 8.512 8.535 8.484 8.518 20,497 +0.05(+0.62%)
Feb 05, 2015 8.455 8.492 8.455 8.466 5,666 +0.02(+0.21%)
Feb 04, 2015 8.524 8.524 8.432 8.449 17,188 -0.04(-0.49%)
Feb 03, 2015 8.501 8.501 8.490 8.490 13,283 -0.01(-0.13%)
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.