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 31, 2019 10.19 10.26 10.19 10.25 3,470 +0.04(+0.37%)
May 30, 2019 10.23 10.23 10.20 10.21 11,319 -0.01(-0.07%)
May 29, 2019 10.20 10.23 10.20 10.22 6,054 +0.02(+0.15%)
May 28, 2019 10.17 10.22 10.17 10.20 7,957 -0.02(-0.15%)
May 24, 2019 10.23 10.23 10.17 10.22 2,135 +0.03(+0.29%)
May 23, 2019 10.18 10.19 10.16 10.19 719 -0.02(-0.17%)
May 22, 2019 10.23 10.24 10.20 10.21 76,139 -0.01(-0.13%)
May 21, 2019 10.18 10.22 10.18 10.22 3,429 +0.02(+0.22%)
May 20, 2019 10.20 10.20 10.20 10.20 501 +0.00(+0.00%)
May 17, 2019 10.23 10.23 10.19 10.20 3,871 -0.02(-0.15%)
May 16, 2019 10.20 10.23 10.18 10.21 3,989 -0.01(-0.11%)
May 15, 2019 10.23 10.24 10.22 10.22 4,053 +0.03(+0.33%)
May 14, 2019 10.15 10.24 10.15 10.19 30,684 +0.01(+0.07%)
May 13, 2019 10.19 10.19 10.18 10.18 523 -0.01(-0.07%)
May 10, 2019 10.16 10.19 10.16 10.19 1,601 +0.02(+0.22%)
May 09, 2019 10.17 10.17 10.11 10.17 2,715 -0.01(-0.15%)
May 08, 2019 10.10 10.18 10.10 10.18 27,596 +0.05(+0.45%)
May 07, 2019 10.07 10.14 10.07 10.14 1,784 +0.01(+0.15%)
May 06, 2019 10.09 10.13 10.09 10.12 10,159 +0.01(+0.07%)
May 03, 2019 10.13 10.13 10.11 10.11 400 -0.02(-0.22%)
May 02, 2019 10.10 10.15 10.10 10.14 4,619 +0.04(+0.37%)
May 01, 2019 10.10 10.10 10.10 10.10 1,053 +0.01(+0.15%)
Apr 30, 2019 10.07 10.08 10.07 10.08 5,705 +0.07(+0.67%)
Apr 29, 2019 9.994 10.02 9.994 10.02 555 +0.01(+0.08%)
Apr 26, 2019 9.994 10.02 9.987 10.01 938 +0.04(+0.37%)
Apr 25, 2019 9.979 9.987 9.972 9.972 18,402 +0.01(+0.15%)
Apr 24, 2019 9.964 9.982 9.949 9.957 23,216 -0.03(-0.30%)
Apr 23, 2019 9.994 10.05 9.987 9.987 8,472 -0.04(-0.45%)
Apr 22, 2019 10.04 10.06 10.03 10.03 4,825 -0.02(-0.22%)
Apr 18, 2019 10.10 10.10 10.00 10.05 6,435 +0.01(+0.07%)
Apr 17, 2019 10.08 10.12 10.05 10.05 8,661 -0.05(-0.52%)
Apr 16, 2019 10.10 10.14 10.04 10.10 11,107 -0.01(-0.14%)
Apr 15, 2019 10.14 10.14 10.10 10.11 3,747 -0.01(-0.08%)
Apr 12, 2019 10.13 10.13 10.09 10.12 6,569 +0.03(+0.32%)
Apr 11, 2019 10.10 10.10 10.05 10.09 13,050 +0.04(+0.42%)
Apr 10, 2019 10.05 10.05 10.05 10.05 96 +0.00(+0.00%)
Apr 09, 2019 10.03 10.05 10.02 10.05 8,645 -0.01(-0.15%)
Apr 08, 2019 10.03 10.07 10.03 10.06 9,302 +0.01(+0.15%)
Apr 05, 2019 10.03 10.05 10.01 10.05 3,217 +0.01(+0.11%)
Apr 04, 2019 10.04 10.04 10.02 10.04 5,569 +0.02(+0.20%)
Apr 03, 2019 10.02 10.02 10.02 10.02 2,862 -0.02(-0.16%)
Apr 02, 2019 10.03 10.08 10.03 10.03 13,788 -0.01(-0.13%)
Apr 01, 2019 10.04 10.04 10.04 10.04 80 +0.00(+0.00%)
Mar 29, 2019 10.04 10.04 10.04 10.04 404 -0.01(-0.10%)
Mar 28, 2019 10.02 10.05 10.02 10.05 1,612 +0.04(+0.41%)
Mar 27, 2019 10.02 10.02 10.01 10.01 2,041 -0.00(-0.04%)
Mar 26, 2019 10.02 10.02 10.02 10.02 1,834 +0.04(+0.41%)
Mar 25, 2019 9.953 10.01 9.953 9.976 7,878 +0.02(+0.18%)
Mar 22, 2019 9.965 9.965 9.955 9.958 5,521 -0.01(-0.08%)
Mar 21, 2019 9.974 9.974 9.957 9.965 2,689 -0.00(-0.04%)
Mar 20, 2019 9.942 9.983 9.942 9.969 15,906 -0.00(-0.03%)
Mar 19, 2019 9.957 9.972 9.955 9.972 2,230 -0.00(-0.02%)
Mar 18, 2019 9.942 9.979 9.929 9.974 2,200 -0.00(-0.01%)
Mar 15, 2019 9.994 10.00 9.954 9.975 6,868 -0.03(-0.35%)
Mar 14, 2019 10.01 10.02 9.995 10.01 6,228 -0.00(-0.03%)
Mar 13, 2019 10.02 10.02 10.01 10.01 5,269 +0.04(+0.40%)
Mar 12, 2019 10.02 10.02 9.973 9.973 5,700 -0.07(-0.65%)
Mar 11, 2019 10.04 10.06 10.01 10.04 86,015 +0.04(+0.39%)
Mar 08, 2019 10.02 10.02 9.990 9.999 9,696 -0.00(-0.02%)
Mar 07, 2019 9.995 10.00 9.961 10.00 7,032 -0.03(-0.26%)
Mar 06, 2019 9.972 10.05 9.965 10.03 5,124 +0.08(+0.82%)
Mar 05, 2019 9.928 9.946 9.928 9.946 1,590 +0.00(+0.04%)
Mar 04, 2019 9.942 9.942 9.942 9.942 134 -0.03(-0.30%)
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.