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 )

11.90 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2015 8.912 8.912 8.887 8.906 7,613 +0.04(+0.41%)
Nov 27, 2015 8.918 8.918 8.869 8.869 7,616 -0.06(-0.66%)
Nov 25, 2015 8.954 8.928 8.928 8.928 819 -0.08(-0.90%)
Nov 24, 2015 8.893 9.137 8.893 9.009 36,453 +0.12(+1.30%)
Nov 23, 2015 8.826 8.896 8.826 8.893 8,242 +0.02(+0.24%)
Nov 20, 2015 8.881 8.881 8.845 8.872 4,701 -0.02(-0.17%)
Nov 19, 2015 8.875 8.990 8.826 8.887 30,188 +0.06(+0.69%)
Nov 18, 2015 8.759 8.826 8.759 8.826 5,342 +0.02(+0.28%)
Nov 17, 2015 8.797 8.881 8.786 8.802 20,561 +0.04(+0.49%)
Nov 16, 2015 8.741 8.798 8.741 8.759 4,952 +0.00(+0.00%)
Nov 13, 2015 8.759 8.802 8.753 8.759 3,336 -0.04(-0.42%)
Nov 12, 2015 8.796 8.802 8.759 8.796 3,937 +0.04(+0.49%)
Nov 11, 2015 8.778 8.778 8.753 8.753 4,203 -0.04(-0.42%)
Nov 10, 2015 8.753 8.790 8.753 8.790 447 -0.02(-0.28%)
Nov 09, 2015 8.766 8.814 8.753 8.814 4,185 +0.06(+0.70%)
Nov 06, 2015 8.760 8.760 8.753 8.753 1,409 -0.02(-0.21%)
Nov 05, 2015 8.753 8.802 8.753 8.771 5,767 +0.01(+0.07%)
Nov 04, 2015 8.814 8.814 8.759 8.765 6,183 -0.05(-0.56%)
Nov 03, 2015 8.857 8.857 8.815 8.815 3,413 -0.08(-0.95%)
Nov 02, 2015 8.881 8.900 8.875 8.900 19,685 +0.06(+0.66%)
Oct 30, 2015 8.804 8.842 8.769 8.842 8,080 +0.06(+0.69%)
Oct 29, 2015 8.763 8.781 8.703 8.781 13,860 -0.01(-0.14%)
Oct 28, 2015 8.823 8.829 8.776 8.793 7,409 -0.06(-0.72%)
Oct 27, 2015 8.805 8.857 8.805 8.857 5,717 +0.02(+0.20%)
Oct 26, 2015 8.840 8.840 8.836 8.839 9,803 +0.02(+0.24%)
Oct 23, 2015 8.781 8.817 8.781 8.817 2,481 +0.04(+0.48%)
Oct 22, 2015 8.805 8.811 8.769 8.775 8,583 -0.04(-0.51%)
Oct 21, 2015 8.933 8.933 8.796 8.819 9,559 -0.13(-1.47%)
Oct 20, 2015 8.763 9.139 8.629 8.951 31,235 +0.17(+1.93%)
Oct 19, 2015 8.787 8.794 8.763 8.781 5,595 -0.03(-0.31%)
Oct 16, 2015 8.769 8.854 8.769 8.808 8,235 -0.02(-0.20%)
Oct 15, 2015 8.842 8.886 8.826 8.826 3,022 -0.02(-0.18%)
Oct 14, 2015 8.751 8.842 8.751 8.842 27,261 -0.08(-0.88%)
Oct 13, 2015 8.811 8.927 8.811 8.920 6,139 +0.10(+1.17%)
Oct 12, 2015 8.769 8.817 8.763 8.817 11,092 +0.04(+0.48%)
Oct 09, 2015 8.726 8.775 8.726 8.775 1,861 +0.05(+0.63%)
Oct 08, 2015 8.581 8.720 8.581 8.720 14,344 +0.12(+1.41%)
Oct 07, 2015 8.623 8.696 8.563 8.599 13,581 -0.07(-0.84%)
Oct 06, 2015 8.656 8.680 8.648 8.672 6,658 +0.01(+0.07%)
Oct 05, 2015 8.732 8.732 8.666 8.666 5,829 -0.05(-0.63%)
Oct 02, 2015 8.648 8.757 8.648 8.720 8,299 +0.11(+1.24%)
Oct 01, 2015 8.635 8.666 8.593 8.614 14,643 +0.01(+0.06%)
Sep 30, 2015 8.674 8.674 8.602 8.608 3,705 +0.02(+0.28%)
Sep 29, 2015 8.674 8.680 8.578 8.584 6,068 -0.09(-1.04%)
Sep 28, 2015 8.680 8.687 8.621 8.674 23,607 +0.03(+0.35%)
Sep 25, 2015 8.638 8.644 8.638 8.644 865 +0.05(+0.60%)
Sep 24, 2015 8.566 8.632 8.542 8.593 6,794 +0.06(+0.67%)
Sep 23, 2015 8.590 8.590 8.463 8.536 15,880 -0.10(-1.15%)
Sep 22, 2015 8.638 8.680 8.591 8.635 2,151 +0.03(+0.39%)
Sep 21, 2015 8.602 8.620 8.602 8.602 1,745 -0.07(-0.83%)
Sep 18, 2015 8.608 8.705 8.602 8.674 15,774 +0.03(+0.31%)
Sep 17, 2015 8.644 8.650 8.615 8.647 2,168 +0.01(+0.10%)
Sep 16, 2015 8.608 8.644 8.572 8.638 23,854 -0.00(-0.03%)
Sep 15, 2015 8.729 8.729 8.629 8.641 3,483 -0.05(-0.59%)
Sep 14, 2015 8.699 8.699 8.662 8.693 14,545 +0.02(+0.28%)
Sep 11, 2015 8.626 8.669 8.626 8.668 14,171 -0.06(-0.69%)
Sep 10, 2015 8.731 8.731 8.666 8.729 7,360 +0.03(+0.35%)
Sep 09, 2015 8.668 8.699 8.662 8.699 14,152 +0.01(+0.14%)
Sep 08, 2015 8.674 8.687 8.668 8.687 33,504 +0.03(+0.35%)
Sep 04, 2015 8.674 8.656 8.656 8.656 3,151 -0.01(-0.14%)
Sep 03, 2015 8.741 8.741 8.656 8.668 9,410 -0.01(-0.14%)
Sep 02, 2015 8.699 8.699 8.644 8.680 6,064 +0.04(+0.42%)
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.