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 (%)
Dec 30, 2022 10.06 10.11 10.05 10.09 9,591 +0.04(+0.45%)
Dec 29, 2022 10.04 10.13 10.04 10.04 2,574 -0.15(-1.50%)
Dec 28, 2022 10.22 10.22 10.04 10.19 8,952 -0.24(-2.33%)
Dec 27, 2022 10.21 10.46 10.03 10.44 4,729 +0.13(+1.31%)
Dec 23, 2022 10.30 10.30 10.30 10.30 347 -0.06(-0.60%)
Dec 22, 2022 10.36 10.36 10.36 10.36 552 +0.11(+1.05%)
Dec 21, 2022 10.26 10.27 10.23 10.26 9,668 +0.04(+0.35%)
Dec 20, 2022 10.13 10.22 10.13 10.22 3,063 -0.03(-0.28%)
Dec 19, 2022 10.29 10.29 10.21 10.25 746 +0.11(+1.08%)
Dec 16, 2022 10.37 10.54 10.14 10.14 1,617 -0.09(-0.89%)
Dec 15, 2022 10.46 10.57 10.03 10.23 27,945 -0.15(-1.46%)
Dec 14, 2022 10.58 10.58 10.37 10.38 15,074 -0.36(-3.35%)
Dec 13, 2022 10.79 10.79 10.74 10.74 956 +0.34(+3.29%)
Dec 12, 2022 10.42 10.42 10.40 10.40 891 -0.19(-1.78%)
Dec 09, 2022 10.41 10.63 10.37 10.59 2,340 -0.09(-0.84%)
Dec 08, 2022 10.67 10.68 10.39 10.68 1,816 +0.04(+0.34%)
Dec 07, 2022 10.77 10.77 10.64 10.64 4,292 -0.01(-0.13%)
Dec 06, 2022 10.61 10.66 10.31 10.66 1,264 -0.02(-0.21%)
Dec 05, 2022 10.72 10.86 10.52 10.68 4,003 -0.19(-1.74%)
Dec 02, 2022 10.39 10.90 10.32 10.87 4,713 +0.40(+3.78%)
Dec 01, 2022 10.72 10.72 10.47 10.47 872 -0.00(-0.04%)
Nov 30, 2022 10.63 10.63 10.39 10.48 2,058 -0.05(-0.44%)
Nov 29, 2022 10.47 10.74 10.45 10.52 17,291 -0.12(-1.16%)
Nov 28, 2022 10.73 10.73 10.63 10.65 5,114 +0.03(+0.25%)
Nov 25, 2022 10.66 10.72 10.38 10.62 2,437 +0.31(+3.04%)
Nov 23, 2022 10.44 10.62 10.30 10.31 4,765 -0.08(-0.78%)
Nov 22, 2022 10.38 10.70 10.32 10.39 3,551 -0.10(-0.94%)
Nov 21, 2022 10.15 10.79 10.15 10.49 23,345 +0.35(+3.45%)
Nov 18, 2022 10.07 10.14 10.04 10.14 6,111 +0.07(+0.71%)
Nov 17, 2022 9.859 10.07 9.859 10.07 768 +0.11(+1.08%)
Nov 16, 2022 10.02 10.02 9.870 9.958 4,901 -0.06(-0.63%)
Nov 15, 2022 10.24 10.24 9.868 10.02 7,697 -0.07(-0.71%)
Nov 14, 2022 10.12 10.30 9.877 10.09 4,770 -0.15(-1.49%)
Nov 11, 2022 10.30 10.42 10.03 10.24 7,257 -0.03(-0.26%)
Nov 10, 2022 10.15 10.32 9.783 10.27 3,550 +0.12(+1.15%)
Nov 09, 2022 10.02 10.15 10.00 10.15 2,531 +0.23(+2.34%)
Nov 08, 2022 10.03 10.03 9.886 9.922 4,186 +0.12(+1.21%)
Nov 07, 2022 9.886 10.05 9.779 9.804 9,524 -0.00(-0.02%)
Nov 04, 2022 9.868 9.871 9.779 9.806 3,279 +0.04(+0.37%)
Nov 03, 2022 9.761 9.958 9.761 9.770 6,619 -0.04(-0.46%)
Nov 02, 2022 9.809 9.815 9.809 9.815 444 -0.04(-0.36%)
Nov 01, 2022 9.868 9.868 9.850 9.850 1,403 +0.04(+0.41%)
Oct 31, 2022 9.846 9.846 9.810 9.810 4,895 +0.01(+0.09%)
Oct 28, 2022 9.641 9.810 9.632 9.801 5,554 +0.09(+0.89%)
Oct 27, 2022 9.703 9.836 9.703 9.715 1,068 -0.04(-0.45%)
Oct 26, 2022 9.614 9.759 9.614 9.759 6,641 +0.14(+1.50%)
Oct 25, 2022 9.507 9.739 9.498 9.614 10,761 +0.12(+1.22%)
Oct 24, 2022 9.409 9.498 9.409 9.498 9,875 +0.11(+1.14%)
Oct 21, 2022 9.409 9.516 9.373 9.391 6,646 -0.09(-0.94%)
Oct 20, 2022 9.605 9.605 9.373 9.480 9,704 -0.10(-1.02%)
Oct 19, 2022 9.578 9.659 9.569 9.578 29,130 +0.09(+0.90%)
Oct 18, 2022 9.745 9.745 9.493 9.493 8,733 -0.25(-2.52%)
Oct 17, 2022 9.801 9.801 9.650 9.739 1,107 +0.02(+0.18%)
Oct 14, 2022 9.685 9.721 9.587 9.721 14,713 +0.14(+1.49%)
Oct 13, 2022 9.748 9.792 9.578 9.578 2,014 -0.18(-1.83%)
Oct 12, 2022 9.881 9.962 9.757 9.757 5,231 -0.25(-2.49%)
Oct 11, 2022 9.908 10.09 9.890 10.01 1,635 -0.06(-0.57%)
Oct 10, 2022 10.06 10.06 10.06 10.06 392 -0.01(-0.14%)
Oct 07, 2022 10.01 10.11 10.01 10.08 8,821 -0.07(-0.69%)
Oct 06, 2022 10.27 10.27 10.15 10.15 3,347 -0.05(-0.54%)
Oct 05, 2022 10.12 10.31 10.12 10.20 1,618 -0.10(-0.95%)
Oct 04, 2022 10.39 10.48 10.16 10.30 2,503 -0.07(-0.69%)
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.