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 (%)
Jun 29, 2012 9.460 9.479 9.446 9.455 17,362 +0.02(+0.20%)
Jun 28, 2012 9.431 9.436 9.383 9.436 28,630 +0.00(+0.00%)
Jun 27, 2012 9.426 9.446 9.426 9.436 65,690 +0.03(+0.36%)
Jun 26, 2012 9.455 9.455 9.383 9.403 49,994 +0.00(+0.00%)
Jun 25, 2012 9.431 9.455 9.403 9.403 30,846 -0.00(-0.05%)
Jun 22, 2012 9.422 9.423 9.403 9.407 6,709 +0.02(+0.25%)
Jun 21, 2012 9.388 9.407 9.374 9.383 13,163 -0.00(-0.05%)
Jun 20, 2012 9.398 9.403 9.369 9.388 16,874 -0.01(-0.10%)
Jun 19, 2012 9.407 9.407 9.398 9.398 8,512 -0.00(-0.05%)
Jun 18, 2012 9.398 9.426 9.398 9.403 28,253 +0.03(+0.28%)
Jun 15, 2012 9.422 9.422 9.377 9.377 14,972 +0.01(+0.14%)
Jun 14, 2012 9.355 9.412 9.340 9.363 12,725 +0.01(+0.09%)
Jun 13, 2012 9.307 9.355 9.307 9.355 4,669 +0.06(+0.62%)
Jun 12, 2012 9.383 9.393 9.297 9.298 15,864 -0.03(-0.36%)
Jun 11, 2012 9.436 9.450 9.331 9.331 15,948 -0.02(-0.26%)
Jun 08, 2012 9.350 9.360 9.331 9.355 8,382 -0.00(-0.05%)
Jun 07, 2012 9.393 9.393 9.340 9.360 16,983 -0.05(-0.51%)
Jun 06, 2012 9.407 9.407 9.360 9.407 31,646 +0.00(+0.00%)
Jun 05, 2012 9.398 9.441 9.312 9.407 20,467 -0.00(-0.02%)
Jun 04, 2012 9.360 9.479 9.356 9.409 48,371 +0.02(+0.23%)
Jun 01, 2012 9.317 9.388 9.212 9.388 17,519 +0.06(+0.63%)
May 31, 2012 9.321 9.350 9.321 9.329 15,733 +0.02(+0.23%)
May 30, 2012 9.326 9.326 9.298 9.307 16,919 -0.03(-0.30%)
May 29, 2012 9.250 9.336 9.250 9.336 6,407 +0.06(+0.66%)
May 25, 2012 9.250 9.276 9.240 9.274 13,393 +0.03(+0.31%)
May 24, 2012 9.156 9.246 9.156 9.246 22,850 +0.09(+0.98%)
May 23, 2012 9.165 9.184 9.154 9.156 15,188 -0.05(-0.57%)
May 22, 2012 9.089 9.236 9.087 9.208 21,251 +0.10(+1.09%)
May 21, 2012 8.919 9.108 8.800 9.108 53,275 +0.14(+1.58%)
May 18, 2012 9.284 9.284 8.952 8.966 111,814 -0.33(-3.57%)
May 17, 2012 9.312 9.322 9.298 9.298 27,218 +0.00(+0.00%)
May 16, 2012 9.336 9.355 9.293 9.298 14,527 -0.06(-0.64%)
May 15, 2012 9.326 9.359 9.260 9.357 79,326 +0.03(+0.28%)
May 14, 2012 9.364 9.397 9.331 9.331 23,515 -0.03(-0.30%)
May 11, 2012 9.369 9.383 9.359 9.359 15,405 +0.01(+0.10%)
May 10, 2012 9.350 9.387 9.340 9.350 34,016 +0.01(+0.13%)
May 09, 2012 9.345 9.355 9.321 9.337 22,326 +0.01(+0.07%)
May 08, 2012 9.331 9.355 9.331 9.331 22,349 -0.01(-0.15%)
May 07, 2012 9.345 9.345 9.331 9.345 31,018 -0.00(-0.05%)
May 04, 2012 9.359 9.378 9.340 9.350 14,854 +0.00(+0.00%)
May 03, 2012 9.340 9.369 9.340 9.350 24,013 +0.00(+0.05%)
May 02, 2012 9.307 9.355 9.307 9.345 24,043 -0.00(-0.05%)
May 01, 2012 9.345 9.355 9.327 9.350 28,041 +0.02(+0.26%)
Apr 30, 2012 9.289 9.326 9.289 9.326 36,962 +0.03(+0.35%)
Apr 27, 2012 9.246 9.312 9.237 9.293 59,582 +0.05(+0.53%)
Apr 26, 2012 9.312 9.312 9.237 9.244 53,348 -0.04(-0.47%)
Apr 25, 2012 9.312 9.312 9.285 9.288 47,131 -0.00(-0.01%)
Apr 24, 2012 9.303 9.303 9.279 9.289 37,079 +0.01(+0.10%)
Apr 23, 2012 9.280 9.284 9.279 9.279 26,413 +0.00(+0.01%)
Apr 20, 2012 9.298 9.298 9.265 9.279 13,006 -0.00(-0.00%)
Apr 19, 2012 9.289 9.289 9.279 9.279 38,477 +0.01(+0.15%)
Apr 18, 2012 9.256 9.274 9.256 9.265 8,087 +0.00(+0.00%)
Apr 17, 2012 9.279 9.279 9.265 9.265 7,530 -0.01(-0.10%)
Apr 16, 2012 9.279 9.279 9.242 9.274 28,972 +0.01(+0.08%)
Apr 13, 2012 9.251 9.267 9.232 9.267 4,918 +0.01(+0.12%)
Apr 12, 2012 9.228 9.279 9.217 9.256 19,592 +0.04(+0.46%)
Apr 11, 2012 9.209 9.265 9.209 9.213 15,978 +0.07(+0.78%)
Apr 10, 2012 9.246 9.251 9.049 9.142 51,156 -0.10(-1.13%)
Apr 09, 2012 9.190 9.256 9.190 9.246 49,013 -0.00(-0.05%)
Apr 05, 2012 9.293 9.293 9.237 9.251 12,849 +0.01(+0.15%)
Apr 04, 2012 9.213 9.246 9.199 9.237 9,428 +0.04(+0.40%)
Apr 03, 2012 9.176 9.279 9.166 9.200 34,278 -0.02(-0.25%)
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.