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 )

12.11 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 8.719 8.758 8.717 8.752 4,975 +0.02(+0.27%)
May 28, 2015 8.722 8.752 8.722 8.728 5,307 -0.04(-0.45%)
May 27, 2015 8.705 8.771 8.705 8.768 14,533 +0.02(+0.24%)
May 26, 2015 8.740 8.752 8.740 8.746 2,784 +0.02(+0.24%)
May 22, 2015 8.728 8.725 8.725 8.725 15,515 +0.03(+0.37%)
May 21, 2015 8.740 8.740 8.693 8.693 3,716 -0.05(-0.58%)
May 20, 2015 8.740 8.759 8.717 8.744 7,175 +0.03(+0.31%)
May 19, 2015 8.717 8.746 8.717 8.717 2,531 -0.06(-0.70%)
May 18, 2015 8.800 8.805 8.750 8.778 9,103 +0.01(+0.09%)
May 15, 2015 8.806 8.806 8.711 8.770 7,895 -0.01(-0.07%)
May 14, 2015 8.728 8.776 8.717 8.776 19,593 +0.08(+0.97%)
May 13, 2015 8.735 8.770 8.692 8.692 6,258 -0.03(-0.35%)
May 12, 2015 8.726 8.752 8.711 8.722 10,859 -0.04(-0.41%)
May 11, 2015 8.740 8.758 8.722 8.758 14,117 +0.01(+0.10%)
May 08, 2015 8.705 8.765 8.682 8.749 18,926 -0.00(-0.02%)
May 07, 2015 8.711 8.764 8.711 8.751 6,165 -0.03(-0.35%)
May 06, 2015 8.794 8.806 8.776 8.782 12,945 -0.02(-0.27%)
May 05, 2015 8.806 8.806 8.746 8.805 18,237 -0.01(-0.07%)
May 04, 2015 8.836 8.836 8.758 8.811 5,961 -0.01(-0.07%)
May 01, 2015 8.794 8.823 8.782 8.817 12,720 +0.07(+0.78%)
Apr 30, 2015 8.749 8.755 8.677 8.749 5,911 -0.01(-0.07%)
Apr 29, 2015 8.726 8.755 8.678 8.755 2,442 +0.02(+0.27%)
Apr 28, 2015 8.731 8.755 8.684 8.731 15,823 -0.01(-0.07%)
Apr 27, 2015 8.731 8.743 8.661 8.737 61,546 +0.00(+0.00%)
Apr 24, 2015 8.726 8.743 8.655 8.737 30,466 +0.04(+0.47%)
Apr 23, 2015 8.696 8.743 8.637 8.696 15,151 -0.02(-0.20%)
Apr 22, 2015 8.638 8.720 8.638 8.714 8,967 -0.02(-0.27%)
Apr 21, 2015 8.731 8.743 8.714 8.737 25,615 +0.04(+0.47%)
Apr 20, 2015 8.720 8.720 8.653 8.696 14,646 -0.02(-0.20%)
Apr 17, 2015 8.737 8.743 8.667 8.714 5,726 +0.02(+0.27%)
Apr 16, 2015 8.707 8.714 8.678 8.690 13,257 -0.01(-0.07%)
Apr 15, 2015 8.743 8.743 8.678 8.696 10,456 +0.00(+0.01%)
Apr 14, 2015 8.690 8.731 8.690 8.696 20,749 -0.00(-0.00%)
Apr 13, 2015 8.673 8.720 8.667 8.696 5,527 +0.01(+0.13%)
Apr 10, 2015 8.690 8.708 8.673 8.684 11,079 -0.05(-0.54%)
Apr 09, 2015 8.749 8.749 8.714 8.731 6,613 -0.01(-0.13%)
Apr 08, 2015 8.737 8.746 8.737 8.743 2,778 -0.01(-0.14%)
Apr 07, 2015 8.790 8.790 8.702 8.755 22,977 -0.06(-0.73%)
Apr 06, 2015 8.784 8.820 8.773 8.820 17,909 +0.02(+0.21%)
Apr 02, 2015 8.838 8.802 8.802 8.802 22,389 +0.03(+0.33%)
Apr 01, 2015 8.731 8.838 8.690 8.773 45,664 +0.07(+0.85%)
Mar 31, 2015 8.723 8.734 8.646 8.699 13,430 -0.08(-0.93%)
Mar 30, 2015 8.740 8.793 8.646 8.781 41,344 +0.13(+1.55%)
Mar 27, 2015 8.652 8.652 8.646 8.647 2,226 -0.04(-0.41%)
Mar 26, 2015 8.696 8.705 8.664 8.683 13,019 -0.04(-0.46%)
Mar 25, 2015 8.676 8.734 8.646 8.723 21,678 +0.09(+1.09%)
Mar 24, 2015 8.681 8.716 8.582 8.629 25,614 -0.05(-0.54%)
Mar 23, 2015 8.646 8.705 8.646 8.676 17,941 +0.04(+0.51%)
Mar 20, 2015 8.635 8.673 8.594 8.631 19,829 +0.03(+0.30%)
Mar 19, 2015 8.613 8.617 8.602 8.605 17,021 -0.02(-0.27%)
Mar 18, 2015 8.511 8.640 8.511 8.629 10,534 +0.08(+0.89%)
Mar 17, 2015 8.611 8.611 8.553 8.553 29,152 -0.05(-0.54%)
Mar 16, 2015 8.558 8.599 8.558 8.599 4,089 +0.06(+0.69%)
Mar 13, 2015 8.576 8.576 8.534 8.541 24,034 -0.02(-0.27%)
Mar 12, 2015 8.553 8.576 8.553 8.564 14,041 +0.02(+0.20%)
Mar 11, 2015 8.570 8.570 8.529 8.547 15,853 -0.04(-0.47%)
Mar 10, 2015 8.624 8.624 8.571 8.587 5,989 -0.02(-0.21%)
Mar 09, 2015 8.599 8.629 8.594 8.605 21,542 +0.03(+0.34%)
Mar 06, 2015 8.576 8.622 8.570 8.576 21,332 -0.02(-0.28%)
Mar 05, 2015 8.617 8.617 8.600 8.600 18,553 -0.01(-0.06%)
Mar 04, 2015 8.599 8.629 8.599 8.605 9,669 +0.00(+0.00%)
Mar 03, 2015 8.617 8.618 8.605 8.605 8,458 -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.