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 (%)
May 24, 2011 8.883 8.947 8.883 8.943 35,816 +0.03(+0.33%)
May 23, 2011 8.934 8.934 8.893 8.913 23,674 -0.02(-0.22%)
May 20, 2011 8.892 8.947 8.846 8.933 37,458 +0.04(+0.43%)
May 19, 2011 8.853 8.896 8.853 8.895 41,009 +0.05(+0.52%)
May 18, 2011 8.841 8.853 8.834 8.849 26,555 +0.03(+0.39%)
May 17, 2011 8.815 8.837 8.815 8.815 19,471 -0.02(-0.27%)
May 16, 2011 8.819 8.839 8.789 8.839 42,251 +0.06(+0.64%)
May 13, 2011 8.815 8.832 8.742 8.783 38,500 -0.00(-0.03%)
May 12, 2011 8.700 8.785 8.683 8.785 46,104 +0.08(+0.90%)
May 11, 2011 8.768 8.798 8.683 8.707 49,754 -0.07(-0.85%)
May 10, 2011 8.755 8.795 8.751 8.781 31,904 +0.02(+0.24%)
May 09, 2011 8.759 8.819 8.751 8.759 27,139 +0.00(+0.00%)
May 06, 2011 8.785 8.789 8.759 8.759 14,884 -0.01(-0.10%)
May 05, 2011 8.772 8.781 8.734 8.768 23,182 -0.02(-0.24%)
May 04, 2011 8.738 8.811 8.730 8.789 45,158 +0.06(+0.69%)
May 03, 2011 8.742 8.768 8.708 8.730 26,143 -0.01(-0.15%)
May 02, 2011 8.764 8.768 8.742 8.742 35,010 -0.06(-0.68%)
Apr 29, 2011 8.815 8.819 8.768 8.802 59,883 +0.00(+0.00%)
Apr 28, 2011 8.823 8.823 8.768 8.802 38,683 -0.03(-0.38%)
Apr 27, 2011 8.764 8.836 8.747 8.836 29,080 +0.11(+1.26%)
Apr 26, 2011 8.777 8.777 8.696 8.726 45,478 -0.03(-0.34%)
Apr 25, 2011 8.684 8.849 8.681 8.756 50,289 +0.11(+1.32%)
Apr 21, 2011 8.599 8.641 8.591 8.641 63,906 +0.08(+0.89%)
Apr 20, 2011 8.531 8.565 8.484 8.565 38,726 +0.03(+0.40%)
Apr 19, 2011 8.476 8.531 8.463 8.531 23,943 +0.08(+0.90%)
Apr 18, 2011 8.497 8.510 8.451 8.455 35,876 -0.05(-0.55%)
Apr 15, 2011 8.527 8.539 8.497 8.501 13,104 +0.02(+0.19%)
Apr 14, 2011 8.459 8.514 8.459 8.485 20,897 +0.03(+0.31%)
Apr 13, 2011 8.506 8.506 8.459 8.459 1,850 -0.05(-0.60%)
Apr 12, 2011 8.451 8.531 8.451 8.510 18,761 +0.06(+0.65%)
Apr 11, 2011 8.451 8.544 8.451 8.455 27,075 -0.04(-0.45%)
Apr 08, 2011 8.434 8.493 8.434 8.493 8,579 +0.06(+0.75%)
Apr 07, 2011 8.463 8.480 8.412 8.429 38,419 -0.05(-0.55%)
Apr 06, 2011 8.514 8.540 8.476 8.476 23,617 -0.05(-0.63%)
Apr 05, 2011 8.523 8.535 8.510 8.530 18,414 -0.00(-0.01%)
Apr 04, 2011 8.599 8.620 8.523 8.531 35,156 -0.05(-0.54%)
Apr 01, 2011 8.573 8.585 8.573 8.578 6,492 +0.03(+0.30%)
Mar 31, 2011 8.573 8.573 8.552 8.552 35,323 -0.02(-0.19%)
Mar 30, 2011 8.527 8.569 8.519 8.569 18,931 +0.02(+0.29%)
Mar 29, 2011 8.523 8.565 8.519 8.544 15,352 +0.02(+0.24%)
Mar 28, 2011 8.523 8.537 8.493 8.524 25,115 -0.00(-0.03%)
Mar 25, 2011 8.472 8.527 8.472 8.527 58,771 +0.06(+0.67%)
Mar 24, 2011 8.439 8.493 8.439 8.470 17,910 +0.00(+0.03%)
Mar 23, 2011 8.451 8.472 8.413 8.467 6,486 +0.01(+0.09%)
Mar 22, 2011 8.489 8.514 8.451 8.460 15,645 -0.05(-0.59%)
Mar 21, 2011 8.342 8.510 8.329 8.510 55,399 +0.17(+2.02%)
Mar 18, 2011 8.317 8.346 8.313 8.342 19,226 +0.04(+0.45%)
Mar 17, 2011 8.304 8.325 8.304 8.304 15,749 -0.02(-0.20%)
Mar 16, 2011 8.287 8.346 8.270 8.321 22,519 +0.02(+0.25%)
Mar 15, 2011 8.341 8.397 8.300 8.300 40,054 -0.10(-1.15%)
Mar 14, 2011 8.393 8.519 8.313 8.397 36,237 +0.06(+0.76%)
Mar 11, 2011 8.279 8.355 8.279 8.334 14,779 +0.01(+0.15%)
Mar 10, 2011 8.372 8.401 8.321 8.321 33,964 -0.05(-0.60%)
Mar 09, 2011 8.502 8.502 8.308 8.372 28,899 -0.10(-1.19%)
Mar 08, 2011 8.573 8.573 8.468 8.472 34,231 -0.11(-1.22%)
Mar 07, 2011 8.451 8.577 8.451 8.577 66,771 +0.10(+1.14%)
Mar 04, 2011 8.447 8.504 8.447 8.481 30,540 +0.03(+0.40%)
Mar 03, 2011 8.393 8.447 8.393 8.447 34,045 +0.05(+0.60%)
Mar 02, 2011 8.363 8.409 8.363 8.397 21,658 +0.03(+0.35%)
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.