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 )

11.94 -0.04 (-0.37%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 21, 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 (%)
May 31, 2013 8.373 8.456 8.352 8.383 83,658 -0.05(-0.61%)
May 30, 2013 8.347 8.435 8.342 8.435 85,228 +0.09(+1.05%)
May 29, 2013 8.358 8.445 8.311 8.347 69,317 -0.12(-1.46%)
May 28, 2013 8.590 8.590 8.471 8.471 81,043 -0.05(-0.55%)
May 24, 2013 8.492 8.549 8.404 8.518 91,586 +0.07(+0.86%)
May 23, 2013 8.368 8.455 8.347 8.445 104,609 +0.04(+0.43%)
May 22, 2013 8.528 8.538 8.394 8.409 153,951 -0.19(-2.22%)
May 21, 2013 8.688 8.698 8.600 8.600 159,858 -0.13(-1.48%)
May 20, 2013 8.693 8.730 8.688 8.730 77,227 +0.04(+0.48%)
May 17, 2013 8.699 8.709 8.688 8.688 61,222 -0.02(-0.24%)
May 16, 2013 8.693 8.721 8.693 8.709 39,663 -0.02(-0.18%)
May 15, 2013 8.730 8.730 8.703 8.724 14,304 +0.02(+0.18%)
May 13, 2013 8.730 8.745 8.704 8.709 38,545 -0.02(-0.18%)
May 10, 2013 8.755 8.755 8.724 8.724 11,501 -0.01(-0.12%)
May 09, 2013 8.776 8.776 8.724 8.735 18,434 +0.00(+0.00%)
May 08, 2013 8.688 8.740 8.688 8.735 43,442 +0.04(+0.42%)
May 07, 2013 8.714 8.750 8.693 8.699 72,672 -0.02(-0.18%)
May 06, 2013 8.766 8.766 8.712 8.714 30,683 -0.03(-0.35%)
May 03, 2013 8.662 8.952 8.653 8.745 110,326 +0.04(+0.42%)
May 02, 2013 8.668 8.729 8.668 8.709 28,478 +0.03(+0.36%)
May 01, 2013 8.693 8.693 8.668 8.678 7,892 -0.02(-0.18%)
Apr 30, 2013 8.729 8.729 8.663 8.693 39,262 +0.01(+0.06%)
Apr 29, 2013 8.586 8.693 8.575 8.688 44,746 +0.10(+1.14%)
Apr 26, 2013 8.524 8.591 8.529 8.591 41,582 +0.06(+0.72%)
Apr 25, 2013 8.483 8.529 8.478 8.529 24,606 -0.01(-0.08%)
Apr 24, 2013 8.498 8.544 8.498 8.536 27,650 +0.04(+0.45%)
Apr 23, 2013 8.457 8.498 8.455 8.498 23,496 +0.06(+0.67%)
Apr 22, 2013 8.473 8.478 8.447 8.442 25,829 -0.05(-0.53%)
Apr 19, 2013 8.478 8.493 8.478 8.487 17,225 +0.01(+0.17%)
Apr 18, 2013 8.473 8.481 8.469 8.473 17,221 +0.01(+0.12%)
Apr 17, 2013 8.462 8.483 8.462 8.462 23,947 +0.00(+0.00%)
Apr 16, 2013 8.493 8.493 8.462 8.462 43,457 -0.03(-0.30%)
Apr 15, 2013 8.473 8.488 8.462 8.488 21,575 +0.04(+0.49%)
Apr 12, 2013 8.447 8.452 8.431 8.447 29,237 -0.01(-0.08%)
Apr 11, 2013 8.452 8.462 8.452 8.454 15,856 -0.01(-0.16%)
Apr 10, 2013 8.483 8.493 8.452 8.467 43,356 -0.00(-0.04%)
Apr 09, 2013 8.396 8.485 8.396 8.470 79,071 +0.02(+0.22%)
Apr 08, 2013 8.416 8.481 8.416 8.452 52,567 -0.02(-0.18%)
Apr 05, 2013 8.462 8.478 8.437 8.467 44,891 +0.02(+0.24%)
Apr 04, 2013 8.437 8.473 8.437 8.447 39,609 +0.02(+0.24%)
Apr 03, 2013 8.431 8.442 8.426 8.426 33,299 -0.02(-0.24%)
Apr 02, 2013 8.452 8.452 8.431 8.447 25,365 +0.03(+0.30%)
Apr 01, 2013 8.421 8.442 8.406 8.421 61,014 +0.04(+0.43%)
Mar 28, 2013 8.390 8.421 8.365 8.385 56,052 -0.03(-0.30%)
Mar 27, 2013 8.421 8.421 8.385 8.411 26,594 +0.04(+0.43%)
Mar 26, 2013 8.385 8.441 8.355 8.375 39,213 -0.02(-0.21%)
Mar 25, 2013 8.472 8.472 8.390 8.393 57,639 -0.08(-0.93%)
Mar 22, 2013 8.421 8.492 8.411 8.472 53,095 +0.03(+0.30%)
Mar 21, 2013 8.380 8.447 8.380 8.447 34,561 +0.04(+0.42%)
Mar 20, 2013 8.355 8.411 8.355 8.411 41,738 +0.02(+0.24%)
Mar 19, 2013 8.375 8.416 8.329 8.390 59,438 -0.03(-0.36%)
Mar 18, 2013 8.411 8.467 8.176 8.421 177,269 -0.05(-0.60%)
Mar 15, 2013 8.543 8.543 8.431 8.472 77,642 -0.11(-1.25%)
Mar 14, 2013 8.549 8.584 8.523 8.579 99,785 +0.03(+0.36%)
Mar 13, 2013 8.523 8.600 8.523 8.549 82,511 +0.01(+0.11%)
Mar 12, 2013 8.549 8.615 8.538 8.539 165,778 -0.01(-0.11%)
Mar 11, 2013 8.538 8.579 8.538 8.549 70,853 -0.01(-0.12%)
Mar 08, 2013 8.666 8.697 8.543 8.559 368,351 -0.13(-1.47%)
Mar 07, 2013 8.732 8.748 8.681 8.686 54,980 -0.05(-0.58%)
Mar 06, 2013 8.732 8.763 8.732 8.737 32,210 -0.03(-0.29%)
Mar 05, 2013 8.748 8.793 8.748 8.763 33,887 -0.01(-0.12%)
Mar 04, 2013 8.743 8.773 8.732 8.773 44,219 -0.01(-0.06%)
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.