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 (%)
Aug 31, 2017 9.705 9.729 9.698 9.710 9,021 -0.01(-0.09%)
Aug 30, 2017 9.678 9.719 9.665 9.719 1,784 +0.01(+0.07%)
Aug 29, 2017 9.678 9.712 9.651 9.712 15,505 +0.01(+0.14%)
Aug 28, 2017 9.711 9.711 9.630 9.698 12,627 -0.03(-0.35%)
Aug 25, 2017 9.657 9.732 9.657 9.732 1,381 +0.06(+0.60%)
Aug 24, 2017 9.671 9.675 9.671 9.674 4,432 -0.00(-0.04%)
Aug 23, 2017 9.711 9.711 9.671 9.678 18,349 +0.01(+0.07%)
Aug 22, 2017 9.689 9.705 9.637 9.671 24,939 +0.02(+0.21%)
Aug 21, 2017 9.630 9.671 9.630 9.651 9,386 +0.01(+0.07%)
Aug 18, 2017 9.650 9.664 9.644 9.644 21,409 -0.03(-0.32%)
Aug 17, 2017 9.661 9.678 9.657 9.674 6,635 +0.01(+0.11%)
Aug 16, 2017 9.657 9.678 9.623 9.664 16,951 -0.01(-0.07%)
Aug 15, 2017 9.773 9.773 9.624 9.671 40,309 -0.05(-0.49%)
Aug 14, 2017 9.590 9.725 9.590 9.719 24,796 +0.14(+1.42%)
Aug 11, 2017 9.732 9.732 9.542 9.582 17,769 -0.02(-0.21%)
Aug 10, 2017 9.691 9.691 9.555 9.603 42,945 -0.03(-0.28%)
Aug 09, 2017 9.637 9.664 9.616 9.629 13,436 -0.08(-0.83%)
Aug 08, 2017 9.710 9.710 9.710 9.710 157 +0.07(+0.76%)
Aug 07, 2017 9.678 9.698 9.637 9.637 9,448 -0.05(-0.56%)
Aug 04, 2017 9.678 9.732 9.678 9.691 3,835 +0.01(+0.07%)
Aug 02, 2017 9.685 9.685 9.685 0 +0.01(+0.09%)
Aug 01, 2017 9.698 9.698 9.671 9.676 3,733 -0.03(-0.33%)
Jul 31, 2017 9.600 9.736 9.600 9.708 18,588 +0.10(+1.09%)
Jul 28, 2017 9.592 9.604 9.592 9.604 1,563 +0.01(+0.07%)
Jul 27, 2017 9.620 9.620 9.598 9.598 2,821 -0.05(-0.52%)
Jul 26, 2017 9.647 9.647 9.647 9.647 156 +0.02(+0.21%)
Jul 25, 2017 9.573 9.647 9.553 9.627 21,903 +0.03(+0.28%)
Jul 24, 2017 9.603 9.607 9.594 9.600 11,664 +0.01(+0.11%)
Jul 21, 2017 9.573 9.648 9.573 9.590 1,851 -0.08(-0.81%)
Jul 20, 2017 9.566 9.668 9.566 9.668 24,548 +0.07(+0.71%)
Jul 19, 2017 9.684 9.704 9.586 9.600 17,279 -0.12(-1.23%)
Jul 18, 2017 9.647 9.736 9.647 9.719 6,728 +0.05(+0.53%)
Jul 17, 2017 9.688 9.688 9.647 9.668 26,022 +0.03(+0.28%)
Jul 14, 2017 9.627 9.661 9.620 9.641 12,198 -0.01(-0.07%)
Jul 13, 2017 9.620 9.654 9.620 9.647 7,293 +0.02(+0.18%)
Jul 12, 2017 9.641 9.641 9.627 9.630 5,754 +0.02(+0.18%)
Jul 11, 2017 9.613 9.613 9.613 9.613 451 -0.01(-0.08%)
Jul 10, 2017 9.618 9.627 9.618 9.621 2,680 +0.00(+0.04%)
Jul 07, 2017 9.607 9.634 9.593 9.617 21,017 +0.03(+0.32%)
Jul 06, 2017 9.580 9.647 9.580 9.586 25,971 +0.01(+0.07%)
Jul 05, 2017 9.575 9.580 9.575 9.580 3,125 -0.01(-0.14%)
Jul 03, 2017 9.584 9.593 9.579 9.593 4,427 +0.03(+0.32%)
Jun 30, 2017 9.563 9.563 9.563 9.563 260 -0.01(-0.14%)
Jun 29, 2017 9.563 9.583 9.563 9.576 21,847 +0.01(+0.15%)
Jun 28, 2017 9.515 9.563 9.515 9.562 5,693 -0.01(-0.08%)
Jun 27, 2017 9.576 9.576 9.528 9.569 13,614 +0.01(+0.14%)
Jun 26, 2017 9.556 9.576 9.515 9.556 55,336 +0.01(+0.14%)
Jun 23, 2017 9.536 9.549 9.536 9.542 17,852 +0.01(+0.14%)
Jun 22, 2017 9.503 9.529 9.503 9.529 2,212 +0.02(+0.26%)
Jun 21, 2017 9.482 9.504 9.482 9.504 1,790 +0.02(+0.17%)
Jun 20, 2017 9.502 9.502 9.461 9.488 4,596 -0.03(-0.28%)
Jun 19, 2017 9.488 9.522 9.468 9.515 16,658 -0.00(-0.01%)
Jun 16, 2017 9.516 9.516 9.516 9.516 1,183 +0.00(+0.02%)
Jun 15, 2017 9.482 9.522 9.482 9.514 1,530 +0.02(+0.25%)
Jun 14, 2017 9.495 9.495 9.482 9.491 2,628 -0.02(-0.26%)
Jun 13, 2017 9.515 9.522 9.515 9.515 651 +0.03(+0.35%)
Jun 12, 2017 9.522 9.522 9.482 9.482 5,407 +0.01(+0.07%)
Jun 09, 2017 9.509 9.509 9.475 9.475 5,506 -0.03(-0.37%)
Jun 08, 2017 9.482 9.515 9.482 9.510 7,047 -0.02(-0.20%)
Jun 07, 2017 9.536 9.536 9.482 9.529 8,379 +0.01(+0.07%)
Jun 06, 2017 9.527 9.527 9.509 9.522 7,797 +0.02(+0.25%)
Jun 05, 2017 9.529 9.549 9.499 9.499 6,133 -0.04(-0.44%)
Jun 02, 2017 9.522 9.556 9.522 9.541 4,971 +0.02(+0.19%)
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.