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 (%)
Sep 30, 2011 8.121 8.199 8.099 8.164 25,538 +0.05(+0.59%)
Sep 29, 2011 8.094 8.178 8.094 8.116 8,776 +0.02(+0.22%)
Sep 28, 2011 8.007 8.208 8.007 8.099 22,078 +0.09(+1.15%)
Sep 27, 2011 7.994 8.169 7.994 8.007 46,012 +0.05(+0.60%)
Sep 26, 2011 8.357 8.357 7.827 7.959 134,695 -0.33(-3.96%)
Sep 23, 2011 8.466 8.466 8.230 8.287 29,513 -0.25(-2.87%)
Sep 22, 2011 8.357 8.532 8.269 8.532 34,513 +0.13(+1.56%)
Sep 21, 2011 8.418 8.418 8.401 8.401 1,599 -0.04(-0.52%)
Sep 20, 2011 8.335 8.466 8.317 8.444 38,952 +0.11(+1.31%)
Sep 19, 2011 8.313 8.357 8.269 8.335 18,704 +0.00(+0.00%)
Sep 16, 2011 8.269 8.335 8.269 8.335 12,204 +0.09(+1.06%)
Sep 15, 2011 8.291 8.322 8.248 8.248 13,246 -0.02(-0.21%)
Sep 14, 2011 8.291 8.300 8.248 8.265 11,653 -0.01(-0.11%)
Sep 13, 2011 8.252 8.309 8.252 8.274 7,919 +0.01(+0.16%)
Sep 12, 2011 8.243 8.309 8.226 8.261 9,967 -0.05(-0.62%)
Sep 09, 2011 8.357 8.361 8.283 8.312 35,517 -0.04(-0.53%)
Sep 08, 2011 8.379 8.379 8.313 8.357 11,567 +0.01(+0.16%)
Sep 07, 2011 8.335 8.357 8.309 8.344 38,134 +0.07(+0.90%)
Sep 06, 2011 8.160 8.269 8.143 8.269 37,891 -0.11(-1.30%)
Sep 02, 2011 8.335 8.379 8.335 8.379 7,887 -0.01(-0.11%)
Sep 01, 2011 8.427 8.458 8.339 8.388 31,410 -0.07(-0.88%)
Aug 31, 2011 8.423 8.462 8.388 8.462 38,228 +0.09(+1.04%)
Aug 30, 2011 8.384 8.427 8.332 8.375 14,379 +0.03(+0.36%)
Aug 29, 2011 8.288 8.427 8.288 8.345 59,060 +0.06(+0.68%)
Aug 26, 2011 8.271 8.401 8.254 8.288 29,791 +0.03(+0.32%)
Aug 25, 2011 8.406 8.449 8.262 8.262 12,450 -0.08(-0.94%)
Aug 24, 2011 8.267 8.384 8.267 8.340 20,046 +0.02(+0.26%)
Aug 23, 2011 8.280 8.336 8.241 8.319 22,627 +0.04(+0.47%)
Aug 22, 2011 8.392 8.549 8.254 8.280 38,145 +0.04(+0.47%)
Aug 19, 2011 8.158 8.284 8.158 8.241 45,687 -0.07(-0.84%)
Aug 18, 2011 8.366 8.388 8.297 8.310 52,923 -0.10(-1.19%)
Aug 17, 2011 8.366 8.657 8.340 8.410 43,897 +0.05(+0.56%)
Aug 16, 2011 8.362 8.401 8.274 8.363 37,919 -0.04(-0.51%)
Aug 15, 2011 8.314 8.553 8.258 8.406 136,081 +0.15(+1.84%)
Aug 12, 2011 8.286 8.314 8.249 8.254 20,083 +0.01(+0.10%)
Aug 11, 2011 8.219 8.366 8.158 8.245 98,627 -0.06(-0.73%)
Aug 10, 2011 8.223 8.310 8.024 8.306 59,058 +0.07(+0.90%)
Aug 09, 2011 7.898 8.232 7.802 8.232 286,985 +0.33(+4.23%)
Aug 08, 2011 7.898 8.028 7.733 7.898 235,578 -0.52(-6.14%)
Aug 05, 2011 8.488 8.511 8.141 8.414 87,386 -0.05(-0.62%)
Aug 04, 2011 8.757 8.757 8.363 8.466 109,940 -0.28(-3.22%)
Aug 03, 2011 8.744 8.767 8.597 8.748 53,357 +0.00(+0.05%)
Aug 02, 2011 8.792 8.847 8.718 8.744 31,835 -0.07(-0.74%)
Aug 01, 2011 8.605 8.822 8.601 8.809 85,418 +0.32(+3.80%)
Jul 29, 2011 8.466 8.497 8.324 8.486 168,936 -0.11(-1.22%)
Jul 28, 2011 8.608 8.682 8.574 8.591 72,001 +0.04(+0.50%)
Jul 27, 2011 8.867 8.910 8.544 8.548 133,117 -0.40(-4.51%)
Jul 26, 2011 8.897 8.996 8.897 8.952 62,935 -0.05(-0.58%)
Jul 25, 2011 8.953 9.052 8.953 9.004 37,563 +0.05(+0.51%)
Jul 22, 2011 8.936 8.959 8.931 8.959 25,145 -0.01(-0.12%)
Jul 21, 2011 8.996 9.022 8.931 8.970 36,013 +0.03(+0.39%)
Jul 20, 2011 8.960 8.974 8.936 8.936 21,855 +0.00(+0.00%)
Jul 19, 2011 8.957 9.043 8.936 8.936 99,371 -0.03(-0.38%)
Jul 18, 2011 8.944 8.970 8.940 8.970 26,947 +0.01(+0.14%)
Jul 15, 2011 9.026 9.066 8.957 8.957 12,673 -0.02(-0.24%)
Jul 14, 2011 8.948 9.034 8.944 8.979 36,055 +0.01(+0.14%)
Jul 13, 2011 9.047 9.047 8.966 8.966 21,214 -0.14(-1.51%)
Jul 12, 2011 8.931 9.112 8.931 9.103 46,965 +0.16(+1.83%)
Jul 11, 2011 8.987 9.000 8.931 8.940 19,299 -0.06(-0.62%)
Jul 08, 2011 8.987 9.029 8.931 8.996 42,827 +0.00(+0.05%)
Jul 07, 2011 8.918 8.992 8.918 8.992 19,899 +0.05(+0.55%)
Jul 06, 2011 8.940 8.942 8.832 8.942 19,229 -0.01(-0.12%)
Jul 05, 2011 8.953 8.961 8.940 8.954 18,918 +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.