Indicators

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.75 +0.20 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.88	12.01	11.88	12.01	2,355	+0.07(+0.62%)
Mar 27, 2024	11.80	11.93	11.80	11.93	6,191	+0.12(+1.00%)
Mar 26, 2024	11.83	11.83	11.73	11.82	4,091	+0.05(+0.42%)
Mar 25, 2024	11.69	11.86	11.69	11.77	8,613	+0.07(+0.59%)
Mar 22, 2024	11.67	11.72	11.66	11.70	2,020	+0.04(+0.38%)
Mar 21, 2024	11.86	11.86	11.56	11.65	43,165	-0.30(-2.51%)
Mar 20, 2024	11.82	11.95	11.74	11.95	4,976	+0.14(+1.17%)
Mar 19, 2024	11.76	11.83	11.76	11.82	1,205	+0.02(+0.13%)
Mar 18, 2024	11.80	11.82	11.77	11.80	3,352	-0.01(-0.05%)
Mar 15, 2024	11.84	11.84	11.74	11.81	1,920	-0.03(-0.25%)
Mar 14, 2024	11.84	11.92	11.84	11.84	4,077	+0.01(+0.08%)
Mar 13, 2024	11.76	11.83	11.76	11.83	2,566	+0.06(+0.52%)
Mar 12, 2024	11.74	11.76	11.64	11.76	8,131	+0.01(+0.07%)
Mar 11, 2024	11.79	11.79	11.69	11.76	3,620	+0.00(+0.00%)
Mar 08, 2024	11.73	11.82	11.73	11.76	16,269	+0.08(+0.68%)
Mar 07, 2024	11.79	11.83	11.66	11.68	21,727	-0.03(-0.25%)
Mar 06, 2024	11.50	11.75	11.50	11.71	14,642	+0.23(+1.98%)
Mar 05, 2024	11.49	11.56	11.43	11.48	15,922	+0.02(+0.17%)
Mar 04, 2024	11.45	11.59	11.42	11.46	7,038	+0.02(+0.17%)

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.