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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2010 7.102 7.110 7.087 7.087 105,863 +0.00(+0.01%)
Jun 29, 2010 7.102 7.102 7.067 7.086 43,767 +0.05(+0.76%)
Jun 25, 2010 7.032 7.059 7.021 7.032 30,081 +0.01(+0.17%)
Jun 24, 2010 7.044 7.044 7.021 7.021 14,316 -0.03(-0.38%)
Jun 23, 2010 7.029 7.048 7.029 7.048 10,082 +0.00(+0.00%)
Jun 22, 2010 7.075 7.079 7.048 7.048 20,826 -0.03(-0.44%)
Jun 21, 2010 7.067 7.079 7.048 7.079 38,697 +0.01(+0.16%)
Jun 18, 2010 7.067 7.067 7.025 7.067 74,429 -0.00(-0.05%)
Jun 17, 2010 7.059 7.071 6.994 7.071 35,067 +0.00(+0.00%)
Jun 16, 2010 7.052 7.087 7.052 7.071 25,551 +0.01(+0.16%)
Jun 15, 2010 7.044 7.071 7.032 7.059 80,158 +0.01(+0.16%)
Jun 14, 2010 7.052 7.052 7.048 7.048 17,855 -0.00(-0.05%)
Jun 11, 2010 7.059 7.059 7.052 7.052 3,619 -0.01(-0.11%)
Jun 10, 2010 7.094 7.094 7.040 7.059 22,103 +0.02(+0.33%)
Jun 09, 2010 6.982 7.067 6.982 7.036 59,453 +0.05(+0.66%)
Jun 08, 2010 6.994 6.994 6.967 6.990 27,914 -0.01(-0.17%)
Jun 07, 2010 6.994 7.009 6.986 7.001 37,291 +0.00(+0.00%)
Jun 04, 2010 7.001 7.001 6.974 7.001 18,814 -0.01(-0.11%)
Jun 03, 2010 7.030 7.030 7.009 7.009 19,081 -0.02(-0.28%)
Jun 02, 2010 7.055 7.055 7.025 7.029 13,941 -0.02(-0.33%)
Jun 01, 2010 6.974 7.056 6.963 7.052 80,848 +0.04(+0.61%)
May 28, 2010 7.009 7.017 6.986 7.009 34,147 +0.03(+0.39%)
May 27, 2010 6.967 6.992 6.943 6.982 27,428 +0.03(+0.50%)
May 26, 2010 7.005 7.028 6.859 6.948 46,367 -0.02(-0.33%)
May 25, 2010 6.909 6.978 6.905 6.971 68,013 -0.06(-0.87%)
May 24, 2010 7.032 7.071 6.979 7.032 16,415 +0.01(+0.16%)
May 21, 2010 6.955 7.036 6.940 7.021 53,531 +0.05(+0.77%)
May 20, 2010 6.959 6.967 6.922 6.967 97,315 -0.05(-0.77%)
May 19, 2010 7.040 7.067 6.975 7.021 48,132 -0.06(-0.81%)
May 18, 2010 7.051 7.113 7.036 7.078 68,450 +0.01(+0.16%)
May 17, 2010 7.086 7.113 7.036 7.067 20,191 +0.01(+0.16%)
May 14, 2010 7.055 7.086 7.055 7.055 7,546 -0.02(-0.33%)
May 13, 2010 7.078 7.090 7.055 7.078 45,222 -0.02(-0.32%)
May 12, 2010 7.083 7.109 7.044 7.101 47,426 +0.02(+0.27%)
May 11, 2010 7.090 7.101 7.060 7.082 29,661 -0.02(-0.22%)
May 10, 2010 7.021 7.098 6.982 7.098 74,657 +0.14(+1.99%)
May 07, 2010 6.898 6.990 6.882 6.959 71,183 +0.08(+1.23%)
May 06, 2010 7.078 7.078 6.779 6.875 98,005 -0.20(-2.82%)
May 05, 2010 7.078 7.113 7.071 7.075 125,821 -0.02(-0.27%)
May 04, 2010 7.132 7.140 7.055 7.094 77,920 -0.05(-0.65%)
May 03, 2010 7.090 7.140 7.078 7.140 68,185 +0.06(+0.87%)
Apr 30, 2010 7.101 7.101 7.078 7.078 30,527 -0.02(-0.32%)
Apr 29, 2010 7.067 7.101 7.055 7.101 55,035 +0.08(+1.09%)
Apr 28, 2010 7.033 7.052 7.025 7.025 77,385 -0.01(-0.11%)
Apr 27, 2010 7.025 7.063 7.025 7.033 42,803 -0.03(-0.38%)
Apr 26, 2010 7.021 7.059 7.021 7.059 27,695 +0.02(+0.27%)
Apr 23, 2010 7.010 7.048 6.987 7.040 85,835 +0.05(+0.66%)
Apr 22, 2010 7.010 7.013 6.975 6.994 121,234 -0.02(-0.27%)
Apr 21, 2010 7.013 7.013 6.987 7.013 83,787 +0.01(+0.16%)
Apr 20, 2010 6.987 7.010 6.987 7.002 77,252 +0.02(+0.33%)
Apr 19, 2010 6.987 7.010 6.971 6.979 19,429 -0.02(-0.27%)
Apr 16, 2010 7.017 7.017 6.968 6.998 152,348 -0.02(-0.27%)
Apr 15, 2010 7.021 7.021 6.991 7.017 59,899 +0.00(+0.05%)
Apr 14, 2010 6.983 7.021 6.965 7.013 48,411 +0.04(+0.60%)
Apr 13, 2010 6.991 6.998 6.960 6.971 101,634 -0.02(-0.25%)
Apr 12, 2010 7.025 7.025 6.979 6.989 88,724 -0.02(-0.30%)
Apr 09, 2010 6.979 7.017 6.960 7.010 150,033 +0.02(+0.27%)
Apr 08, 2010 6.998 7.010 6.956 6.991 134,116 +0.00(+0.05%)
Apr 07, 2010 6.991 7.006 6.952 6.987 426,972 +0.00(+0.05%)
Apr 06, 2010 6.998 6.998 6.975 6.983 19,264 +0.01(+0.11%)
Apr 05, 2010 6.971 6.980 6.952 6.975 70,525 +0.01(+0.16%)
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.