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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008 6.630 6.630 6.578 6.615 12,553 -0.03(-0.51%)
May 29, 2008 6.544 6.649 6.533 6.649 24,306 +0.10(+1.60%)
May 28, 2008 6.537 6.552 6.518 6.544 61,753 +0.00(+0.06%)
May 27, 2008 6.466 6.548 6.466 6.541 16,504 +0.08(+1.28%)
May 26, 2008 6.458 6.507 6.458 6.458 0 +0.00(+0.00%)
May 23, 2008 6.458 6.507 6.458 6.458 13,021 +0.01(+0.12%)
May 22, 2008 6.488 6.507 6.440 6.451 24,386 +0.00(+0.00%)
May 21, 2008 6.455 6.481 6.451 6.451 16,560 +0.01(+0.12%)
May 20, 2008 6.496 6.496 6.425 6.443 53,599 -0.05(-0.75%)
May 19, 2008 6.529 6.529 6.462 6.492 17,895 -0.03(-0.52%)
May 16, 2008 6.541 6.548 6.447 6.526 100,445 -0.02(-0.34%)
May 15, 2008 6.541 6.548 6.529 6.548 13,328 +0.01(+0.11%)
May 14, 2008 6.541 6.541 6.526 6.541 13,138 -0.01(-0.11%)
May 13, 2008 6.514 6.548 6.507 6.548 20,321 +0.04(+0.63%)
May 12, 2008 6.541 6.541 6.507 6.507 7,478 -0.01(-0.23%)
May 09, 2008 6.544 6.550 6.522 6.522 7,607 +0.00(+0.00%)
May 08, 2008 6.469 6.522 6.466 6.522 33,649 +0.01(+0.23%)
May 07, 2008 6.451 6.518 6.443 6.507 55,877 +0.06(+0.99%)
May 06, 2008 6.432 6.443 6.398 6.443 18,496 +0.00(+0.06%)
May 05, 2008 6.440 6.447 6.402 6.440 41,779 +0.01(+0.12%)
May 02, 2008 6.492 6.492 6.432 6.432 13,186 -0.06(-0.98%)
May 01, 2008 6.481 6.511 6.462 6.496 9,615 -0.01(-0.17%)
Apr 30, 2008 6.537 6.552 6.492 6.507 15,224 +0.01(+0.12%)
Apr 29, 2008 6.484 6.518 6.484 6.499 8,739 +0.01(+0.12%)
Apr 28, 2008 6.462 6.496 6.402 6.492 39,063 +0.02(+0.35%)
Apr 25, 2008 6.413 6.473 6.391 6.469 41,667 +0.06(+0.93%)
Apr 24, 2008 6.425 6.443 6.346 6.410 18,964 -0.01(-0.23%)
Apr 23, 2008 6.447 6.447 6.387 6.425 12,510 -0.03(-0.46%)
Apr 22, 2008 6.436 6.481 6.436 6.455 13,355 +0.01(+0.17%)
Apr 21, 2008 6.365 6.477 6.365 6.443 22,345 -0.00(-0.06%)
Apr 18, 2008 6.432 6.477 6.432 6.447 14,423 +0.02(+0.35%)
Apr 17, 2008 6.432 6.440 6.425 6.425 10,002 +0.00(+0.00%)
Apr 16, 2008 6.353 6.440 6.350 6.425 38,729 +0.07(+1.06%)
Apr 15, 2008 6.383 6.383 6.353 6.357 13,087 +0.02(+0.24%)
Apr 14, 2008 6.353 6.398 6.342 6.342 12,019 +0.01(+0.12%)
Apr 11, 2008 6.297 6.335 6.297 6.335 16,293 +0.02(+0.30%)
Apr 10, 2008 6.271 6.327 6.271 6.316 6,410 +0.03(+0.54%)
Apr 09, 2008 6.297 6.297 6.282 6.282 8,814 -0.03(-0.41%)
Apr 08, 2008 6.297 6.308 6.297 6.308 801 +0.01(+0.18%)
Apr 07, 2008 6.308 6.316 6.297 6.297 5,609 -0.06(-1.00%)
Apr 04, 2008 6.327 6.447 6.320 6.361 37,661 +0.07(+1.13%)
Apr 03, 2008 6.305 6.305 6.282 6.290 10,684 -0.00(-0.06%)
Apr 02, 2008 6.316 6.316 6.271 6.294 7,211 -0.03(-0.53%)
Apr 01, 2008 6.305 6.335 6.305 6.327 12,286 +0.00(+0.00%)
Mar 31, 2008 6.260 6.338 6.222 6.327 26,175 +0.08(+1.26%)
Mar 28, 2008 6.305 6.305 6.207 6.249 8,547 -0.06(-0.95%)
Mar 27, 2008 6.282 6.365 6.260 6.308 23,504 +0.08(+1.32%)
Mar 26, 2008 6.196 6.256 6.185 6.226 71,850 +0.03(+0.48%)
Mar 25, 2008 6.185 6.219 6.185 6.196 4,807 +0.02(+0.30%)
Mar 24, 2008 6.125 6.185 6.121 6.177 19,498 +0.06(+1.04%)
Mar 21, 2008 6.136 6.159 6.114 6.114 20,032 +0.00(+0.00%)
Mar 20, 2008 6.136 6.159 6.114 6.114 20,032 -0.03(-0.55%)
Mar 19, 2008 6.162 6.196 6.147 6.147 21,902 -0.00(-0.06%)
Mar 18, 2008 6.162 6.237 6.118 6.151 22,169 +0.01(+0.24%)
Mar 17, 2008 6.271 6.402 6.129 6.136 61,433 -0.16(-2.61%)
Mar 14, 2008 6.335 6.353 6.301 6.301 82,801 -0.03(-0.41%)
Mar 13, 2008 6.466 6.466 6.301 6.327 31,784 -0.16(-2.54%)
Mar 12, 2008 6.402 6.499 6.402 6.492 10,951 +0.06(+0.93%)
Mar 11, 2008 6.425 6.496 6.425 6.432 24,840 +0.01(+0.12%)
Mar 10, 2008 6.376 6.425 6.376 6.425 23,504 -0.00(-0.00%)
Mar 07, 2008 6.458 6.484 6.402 6.425 17,895 -0.03(-0.52%)
Mar 06, 2008 6.436 6.458 6.436 6.458 76,657 +0.03(+0.47%)
Mar 05, 2008 6.451 6.451 6.428 6.428 8,282 -0.03(-0.41%)
Mar 04, 2008 6.458 6.458 6.383 6.455 6,944 +0.03(+0.52%)
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.