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 30, 2016 9.187 9.252 9.187 9.231 32,516 +0.04(+0.48%)
Jun 29, 2016 9.148 9.193 9.142 9.187 17,021 -0.02(-0.21%)
Jun 28, 2016 9.110 9.212 9.110 9.206 9,774 +0.05(+0.56%)
Jun 27, 2016 9.072 9.155 9.072 9.155 2,286 -0.02(-0.21%)
Jun 24, 2016 9.206 9.219 9.174 9.174 22,822 -0.07(-0.73%)
Jun 23, 2016 9.206 9.241 9.206 9.241 10,443 +0.03(+0.31%)
Jun 22, 2016 9.206 9.225 9.206 9.212 3,977 +0.04(+0.42%)
Jun 21, 2016 9.251 9.251 9.171 9.174 4,608 -0.06(-0.62%)
Jun 20, 2016 9.168 9.231 9.168 9.231 4,575 +0.06(+0.70%)
Jun 17, 2016 9.200 9.200 9.161 9.168 784 -0.05(-0.55%)
Jun 16, 2016 9.225 9.257 9.219 9.219 5,773 -0.03(-0.35%)
Jun 15, 2016 9.206 9.251 9.193 9.251 23,212 +0.06(+0.69%)
Jun 14, 2016 9.199 9.200 9.136 9.187 8,347 +0.01(+0.14%)
Jun 13, 2016 9.168 9.206 9.142 9.174 7,055 -0.02(-0.21%)
Jun 10, 2016 9.200 9.225 9.193 9.193 3,688 +0.00(+0.00%)
Jun 09, 2016 9.187 9.250 9.187 9.193 11,209 +0.01(+0.07%)
Jun 08, 2016 9.193 9.244 9.168 9.187 41,175 -0.01(-0.07%)
Jun 07, 2016 9.194 9.194 9.168 9.193 10,723 +0.03(+0.28%)
Jun 06, 2016 9.225 9.225 9.161 9.168 15,043 -0.00(-0.00%)
Jun 03, 2016 9.184 9.219 9.168 9.168 13,088 -0.05(-0.55%)
Jun 02, 2016 9.168 9.219 9.168 9.219 5,378 +0.05(+0.56%)
Jun 01, 2016 9.200 9.282 9.123 9.168 27,720 -0.01(-0.10%)
May 31, 2016 9.203 9.241 9.158 9.177 20,914 -0.08(-0.82%)
May 27, 2016 9.184 9.253 9.253 9.253 1,889 +0.00(+0.04%)
May 26, 2016 9.279 9.291 9.209 9.250 15,468 +0.03(+0.31%)
May 25, 2016 9.247 9.266 9.209 9.222 31,371 -0.01(-0.14%)
May 24, 2016 9.234 9.234 9.204 9.234 10,420 -0.03(-0.27%)
May 23, 2016 9.181 9.272 9.158 9.260 15,133 +0.03(+0.34%)
May 20, 2016 9.101 9.228 9.101 9.228 12,289 +0.10(+1.04%)
May 19, 2016 9.095 9.152 9.095 9.133 8,302 -0.03(-0.35%)
May 18, 2016 9.152 9.247 9.133 9.164 24,142 +0.02(+0.21%)
May 17, 2016 9.145 9.164 9.082 9.145 5,454 +0.03(+0.35%)
May 16, 2016 9.164 9.164 9.069 9.114 10,181 -0.01(-0.16%)
May 13, 2016 9.095 9.145 9.088 9.129 11,826 +0.01(+0.16%)
May 12, 2016 9.139 9.158 9.114 9.114 14,756 +0.02(+0.20%)
May 11, 2016 9.168 9.177 9.088 9.096 4,750 -0.08(-0.89%)
May 10, 2016 9.111 9.177 9.076 9.177 12,366 +0.06(+0.63%)
May 09, 2016 9.018 9.133 9.018 9.120 12,686 +0.08(+0.91%)
May 06, 2016 9.157 9.157 9.018 9.037 30,677 -0.18(-1.93%)
May 05, 2016 9.215 9.215 9.215 9.215 1,215 +0.07(+0.76%)
May 04, 2016 9.145 9.191 9.145 9.145 1,971 -0.02(-0.20%)
May 03, 2016 9.146 9.164 9.145 9.164 3,739 -0.01(-0.07%)
May 02, 2016 9.166 9.203 9.152 9.171 7,534 -0.01(-0.07%)
Apr 29, 2016 9.161 9.178 9.145 9.178 3,740 +0.04(+0.48%)
Apr 28, 2016 9.134 9.134 9.134 9.134 337 +0.04(+0.46%)
Apr 27, 2016 9.123 9.161 9.086 9.092 9,545 +0.02(+0.19%)
Apr 26, 2016 9.136 9.136 9.074 9.074 9,657 -0.07(-0.81%)
Apr 25, 2016 9.130 9.161 9.120 9.149 6,753 -0.03(-0.28%)
Apr 22, 2016 9.098 9.174 9.092 9.174 5,851 +0.03(+0.35%)
Apr 21, 2016 9.141 9.142 9.136 9.142 3,618 -0.02(-0.18%)
Apr 20, 2016 9.130 9.158 9.130 9.158 2,065 +0.09(+0.94%)
Apr 19, 2016 9.180 9.180 9.073 9.073 2,298 -0.08(-0.89%)
Apr 18, 2016 9.161 9.161 9.155 9.155 1,388 -0.01(-0.14%)
Apr 15, 2016 9.180 9.180 9.125 9.168 11,555 +0.05(+0.55%)
Apr 13, 2016 9.180 9.180 9.117 9.117 186 -0.06(-0.69%)
Apr 12, 2016 9.155 9.199 9.155 9.180 2,641 -0.02(-0.21%)
Apr 11, 2016 9.155 9.199 9.086 9.199 1,943 +0.04(+0.41%)
Apr 08, 2016 9.243 9.243 9.118 9.161 3,461 -0.03(-0.27%)
Apr 07, 2016 9.161 9.225 9.161 9.187 14,567 -0.04(-0.47%)
Apr 06, 2016 9.037 9.230 9.037 9.230 4,433 +0.09(+1.03%)
Apr 05, 2016 8.965 9.146 8.965 9.136 4,268 +0.06(+0.70%)
Apr 04, 2016 9.130 9.130 9.073 9.073 1,519 -0.08(-0.83%)
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.