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: 6:30 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 (%)
Mar 30, 2012 9.055 9.106 9.055 9.078 26,824 +0.05(+0.56%)
Mar 29, 2012 8.990 9.106 8.977 9.027 99,282 +0.04(+0.41%)
Mar 28, 2012 8.999 9.009 8.940 8.990 108,406 -0.01(-0.10%)
Mar 27, 2012 8.981 9.014 8.940 9.000 104,598 +0.05(+0.52%)
Mar 26, 2012 8.953 9.023 8.907 8.953 52,639 +0.02(+0.26%)
Mar 23, 2012 8.898 8.990 8.898 8.930 64,828 +0.05(+0.52%)
Mar 22, 2012 8.824 8.963 8.824 8.884 56,981 -0.03(-0.31%)
Mar 21, 2012 8.986 9.027 8.803 8.912 176,014 -0.08(-0.87%)
Mar 20, 2012 9.032 9.032 8.977 8.990 31,252 -0.01(-0.15%)
Mar 19, 2012 9.009 9.018 8.981 9.004 17,384 -0.03(-0.36%)
Mar 16, 2012 8.944 9.037 8.944 9.037 14,695 +0.09(+1.03%)
Mar 15, 2012 9.018 9.018 8.944 8.944 22,208 -0.04(-0.41%)
Mar 14, 2012 9.023 9.023 8.944 8.981 43,389 -0.03(-0.31%)
Mar 13, 2012 9.032 9.032 9.009 9.009 16,764 -0.03(-0.31%)
Mar 12, 2012 9.023 9.069 9.004 9.037 29,359 +0.03(+0.31%)
Mar 09, 2012 9.027 9.041 8.986 9.009 22,489 -0.03(-0.36%)
Mar 08, 2012 8.944 9.051 8.944 9.041 70,045 +0.10(+1.14%)
Mar 07, 2012 9.014 9.051 8.907 8.940 79,375 -0.01(-0.10%)
Mar 06, 2012 8.949 9.023 8.921 8.949 45,302 -0.07(-0.82%)
Mar 05, 2012 9.111 9.111 9.023 9.023 48,931 -0.10(-1.12%)
Mar 02, 2012 9.152 9.152 9.088 9.125 8,283 -0.02(-0.20%)
Mar 01, 2012 9.129 9.143 9.102 9.143 23,301 +0.06(+0.61%)
Feb 29, 2012 9.056 9.092 9.055 9.088 23,212 +0.04(+0.41%)
Feb 28, 2012 9.069 9.069 9.023 9.051 25,162 +0.03(+0.34%)
Feb 27, 2012 8.996 9.028 8.968 9.021 17,088 +0.06(+0.63%)
Feb 24, 2012 8.959 8.968 8.921 8.964 18,282 +0.02(+0.26%)
Feb 23, 2012 8.932 8.945 8.913 8.940 3,703 +0.03(+0.36%)
Feb 22, 2012 8.904 8.955 8.877 8.909 18,484 +0.02(+0.27%)
Feb 21, 2012 8.913 9.088 8.869 8.885 27,592 -0.02(-0.20%)
Feb 17, 2012 8.854 8.904 8.826 8.902 16,580 +0.03(+0.29%)
Feb 16, 2012 8.844 8.895 8.844 8.877 35,346 +0.08(+0.89%)
Feb 15, 2012 8.835 8.844 8.798 8.798 29,186 +0.02(+0.25%)
Feb 14, 2012 8.794 8.821 8.771 8.776 18,011 +0.01(+0.12%)
Feb 13, 2012 8.753 8.835 8.743 8.766 19,850 +0.01(+0.16%)
Feb 10, 2012 8.798 8.798 8.707 8.753 42,072 -0.00(-0.05%)
Feb 09, 2012 8.821 8.835 8.755 8.757 53,186 -0.02(-0.26%)
Feb 08, 2012 8.858 8.894 8.665 8.780 110,910 -0.08(-0.93%)
Feb 07, 2012 9.000 9.033 8.831 8.863 86,323 -0.22(-2.38%)
Feb 06, 2012 9.124 9.126 9.078 9.078 42,054 +0.00(+0.00%)
Feb 03, 2012 9.088 9.152 9.078 9.078 31,091 +0.00(+0.00%)
Feb 02, 2012 9.074 9.194 9.074 9.078 35,854 -0.14(-1.54%)
Feb 01, 2012 9.184 9.276 9.179 9.221 35,978 +0.08(+0.90%)
Jan 31, 2012 9.206 9.206 9.124 9.138 41,852 +0.01(+0.15%)
Jan 30, 2012 8.997 9.129 8.997 9.124 41,255 +0.10(+1.16%)
Jan 27, 2012 8.988 9.023 8.988 9.020 41,689 +0.07(+0.76%)
Jan 26, 2012 9.015 9.037 8.910 8.951 42,867 -0.02(-0.25%)
Jan 25, 2012 8.815 8.983 8.815 8.974 45,913 +0.15(+1.65%)
Jan 24, 2012 8.801 8.838 8.796 8.829 22,296 +0.03(+0.31%)
Jan 23, 2012 8.792 8.801 8.765 8.801 33,084 +0.02(+0.26%)
Jan 20, 2012 8.783 8.801 8.765 8.778 13,254 -0.02(-0.26%)
Jan 19, 2012 8.760 8.801 8.760 8.801 18,637 +0.03(+0.37%)
Jan 18, 2012 8.778 8.792 8.760 8.769 29,946 +0.00(+0.05%)
Jan 17, 2012 8.856 8.860 8.765 8.765 26,665 -0.08(-0.88%)
Jan 13, 2012 8.833 8.851 8.788 8.842 24,297 +0.03(+0.31%)
Jan 12, 2012 8.788 8.815 8.765 8.815 18,835 -0.01(-0.09%)
Jan 11, 2012 8.819 8.833 8.783 8.823 28,558 -0.00(-0.04%)
Jan 10, 2012 8.765 8.833 8.737 8.827 25,061 +0.05(+0.55%)
Jan 09, 2012 8.737 8.829 8.665 8.778 50,646 +0.10(+1.10%)
Jan 06, 2012 8.706 8.728 8.683 8.683 13,867 -0.02(-0.26%)
Jan 05, 2012 8.710 8.721 8.706 8.706 18,708 +0.00(+0.00%)
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.