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 27, 2013 8.150 8.150 8.150 8.150 763 -0.05(-0.58%)
Sep 26, 2013 8.197 8.218 8.165 8.197 4,159 -0.04(-0.45%)
Sep 25, 2013 8.124 8.239 8.124 8.234 63,065 +0.07(+0.90%)
Sep 24, 2013 8.150 8.203 8.150 8.161 8,826 +0.01(+0.06%)
Sep 23, 2013 8.176 8.191 8.155 8.155 8,969 -0.01(-0.06%)
Sep 20, 2013 8.239 8.239 8.161 8.161 43,835 -0.04(-0.51%)
Sep 19, 2013 8.218 8.255 8.194 8.203 43,920 -0.05(-0.57%)
Sep 18, 2013 8.192 8.287 8.129 8.250 50,848 +0.07(+0.90%)
Sep 17, 2013 8.182 8.271 8.156 8.176 53,590 -0.06(-0.76%)
Sep 16, 2013 8.145 8.239 8.155 8.239 35,659 +0.09(+1.16%)
Sep 13, 2013 8.119 8.150 8.119 8.145 10,564 -0.03(-0.32%)
Sep 12, 2013 8.124 8.171 8.119 8.171 13,426 +0.02(+0.21%)
Sep 11, 2013 8.161 8.171 8.139 8.154 36,565 +0.03(+0.37%)
Sep 10, 2013 8.098 8.129 8.092 8.124 24,612 -0.02(-0.20%)
Sep 09, 2013 8.108 8.168 8.093 8.140 26,207 +0.03(+0.39%)
Sep 06, 2013 8.124 8.202 8.108 8.108 47,444 -0.02(-0.19%)
Sep 05, 2013 8.103 8.124 8.103 8.124 14,916 -0.01(-0.06%)
Sep 04, 2013 8.009 8.129 8.009 8.129 62,363 +0.08(+0.98%)
Sep 03, 2013 8.030 8.051 8.019 8.051 9,282 +0.08(+0.95%)
Aug 30, 2013 7.956 7.990 7.953 7.975 153,786 -0.04(-0.46%)
Aug 29, 2013 7.964 8.011 7.907 8.011 18,756 +0.01(+0.13%)
Aug 28, 2013 7.954 8.001 7.948 8.001 13,397 +0.06(+0.72%)
Aug 27, 2013 7.912 7.975 7.912 7.943 23,032 -0.04(-0.52%)
Aug 26, 2013 7.902 7.990 7.902 7.985 52,892 +0.07(+0.92%)
Aug 23, 2013 7.881 7.917 7.881 7.912 29,492 +0.02(+0.20%)
Aug 22, 2013 7.860 7.899 7.860 7.896 24,074 -0.02(-0.20%)
Aug 21, 2013 7.948 7.948 7.907 7.912 13,046 -0.05(-0.59%)
Aug 20, 2013 7.907 7.975 7.865 7.959 43,091 +0.05(+0.66%)
Aug 19, 2013 7.922 7.922 7.907 7.907 6,968 -0.02(-0.26%)
Aug 16, 2013 7.918 7.938 7.912 7.927 26,129 +0.01(+0.12%)
Aug 15, 2013 7.943 7.943 7.912 7.917 47,731 -0.01(-0.13%)
Aug 14, 2013 7.928 7.974 7.922 7.928 49,062 -0.02(-0.26%)
Aug 13, 2013 7.975 7.975 7.933 7.948 40,363 -0.03(-0.33%)
Aug 12, 2013 7.990 8.001 7.975 7.975 47,406 +0.00(+0.00%)
Aug 09, 2013 8.001 8.053 7.954 7.975 40,369 -0.02(-0.20%)
Aug 08, 2013 7.969 7.990 7.954 7.990 20,857 +0.03(+0.39%)
Aug 07, 2013 7.912 7.959 7.912 7.959 17,593 -0.01(-0.07%)
Aug 06, 2013 7.959 7.970 7.959 7.964 9,230 +0.02(+0.20%)
Aug 05, 2013 7.980 8.042 7.933 7.948 31,328 -0.08(-1.05%)
Aug 02, 2013 8.032 8.037 8.027 8.033 13,224 -0.02(-0.31%)
Aug 01, 2013 8.094 8.096 8.006 8.058 8,468 -0.01(-0.10%)
Jul 31, 2013 8.029 8.066 8.019 8.066 41,509 -0.01(-0.13%)
Jul 30, 2013 8.107 8.123 7.998 8.076 22,108 +0.04(+0.52%)
Jul 29, 2013 8.014 8.092 8.014 8.035 55,881 -0.03(-0.31%)
Jul 26, 2013 8.055 8.112 8.038 8.060 47,786 +0.03(+0.43%)
Jul 25, 2013 7.983 8.050 7.983 8.025 36,391 -0.01(-0.12%)
Jul 24, 2013 8.071 8.071 8.029 8.035 23,728 -0.04(-0.51%)
Jul 23, 2013 8.138 8.157 8.050 8.076 17,823 +0.01(+0.13%)
Jul 22, 2013 8.066 8.102 8.061 8.066 20,070 -0.01(-0.13%)
Jul 19, 2013 8.118 8.118 8.068 8.076 26,909 -0.02(-0.26%)
Jul 18, 2013 8.055 8.107 8.055 8.097 23,713 +0.00(+0.05%)
Jul 17, 2013 8.112 8.112 8.092 8.093 18,647 -0.02(-0.24%)
Jul 16, 2013 8.097 8.159 8.097 8.112 19,947 -0.03(-0.32%)
Jul 15, 2013 8.149 8.175 8.045 8.138 59,462 -0.07(-0.82%)
Jul 12, 2013 8.143 8.216 8.143 8.206 13,974 +0.02(+0.19%)
Jul 11, 2013 8.159 8.216 8.154 8.190 13,116 +0.04(+0.45%)
Jul 10, 2013 8.107 8.164 8.081 8.154 29,240 +0.01(+0.13%)
Jul 09, 2013 8.164 8.164 8.086 8.143 56,128 +0.02(+0.26%)
Jul 08, 2013 8.061 8.150 8.035 8.123 78,535 +0.11(+1.36%)
Jul 05, 2013 8.143 8.143 8.009 8.014 14,937 -0.13(-1.59%)
Jul 03, 2013 8.112 8.164 8.112 8.144 9,298 -0.01(-0.13%)
Jul 02, 2013 8.149 8.201 8.128 8.154 21,401 -0.03(-0.38%)
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.