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 (%)
May 31, 2012 9.256 9.284 9.256 9.263 15,844 +0.02(+0.23%)
May 30, 2012 9.260 9.260 9.232 9.242 17,039 -0.03(-0.30%)
May 29, 2012 9.185 9.270 9.185 9.270 6,453 +0.06(+0.66%)
May 25, 2012 9.185 9.210 9.175 9.209 13,489 +0.03(+0.31%)
May 24, 2012 9.091 9.180 9.091 9.180 23,012 +0.09(+0.98%)
May 23, 2012 9.100 9.119 9.089 9.091 15,296 -0.05(-0.57%)
May 22, 2012 9.025 9.171 9.023 9.143 21,403 +0.10(+1.09%)
May 21, 2012 8.856 9.044 8.738 9.044 53,654 +0.14(+1.58%)
May 18, 2012 9.218 9.218 8.889 8.903 112,609 -0.33(-3.57%)
May 17, 2012 9.246 9.256 9.232 9.232 27,411 +0.00(+0.00%)
May 16, 2012 9.270 9.289 9.227 9.232 14,630 -0.06(-0.64%)
May 15, 2012 9.260 9.293 9.194 9.291 79,890 +0.03(+0.28%)
May 14, 2012 9.298 9.331 9.265 9.265 23,682 -0.03(-0.30%)
May 11, 2012 9.303 9.316 9.293 9.293 15,515 +0.01(+0.10%)
May 10, 2012 9.284 9.321 9.274 9.284 34,258 +0.01(+0.13%)
May 09, 2012 9.279 9.289 9.256 9.271 22,485 +0.01(+0.07%)
May 08, 2012 9.265 9.289 9.265 9.265 22,508 -0.01(-0.15%)
May 07, 2012 9.279 9.279 9.265 9.279 31,239 -0.00(-0.05%)
May 04, 2012 9.293 9.312 9.274 9.284 14,960 +0.00(+0.00%)
May 03, 2012 9.274 9.303 9.274 9.284 24,184 +0.00(+0.05%)
May 02, 2012 9.242 9.289 9.242 9.279 24,213 -0.00(-0.05%)
May 01, 2012 9.279 9.289 9.261 9.284 28,241 +0.02(+0.26%)
Apr 30, 2012 9.223 9.260 9.223 9.260 37,224 +0.03(+0.35%)
Apr 27, 2012 9.181 9.246 9.172 9.228 60,006 +0.05(+0.53%)
Apr 26, 2012 9.246 9.246 9.172 9.179 53,728 -0.04(-0.47%)
Apr 25, 2012 9.246 9.246 9.219 9.223 47,466 -0.00(-0.01%)
Apr 24, 2012 9.237 9.237 9.214 9.223 37,342 +0.01(+0.10%)
Apr 23, 2012 9.214 9.218 9.214 9.214 26,601 +0.00(+0.01%)
Apr 20, 2012 9.232 9.232 9.200 9.213 13,099 -0.00(-0.00%)
Apr 19, 2012 9.223 9.223 9.214 9.214 38,751 +0.01(+0.15%)
Apr 18, 2012 9.190 9.209 9.190 9.200 8,145 +0.00(+0.00%)
Apr 17, 2012 9.214 9.214 9.200 9.200 7,583 -0.01(-0.10%)
Apr 16, 2012 9.214 9.214 9.176 9.209 29,178 +0.01(+0.08%)
Apr 13, 2012 9.186 9.202 9.167 9.202 4,953 +0.01(+0.12%)
Apr 12, 2012 9.162 9.214 9.152 9.190 19,731 +0.04(+0.46%)
Apr 11, 2012 9.144 9.200 9.144 9.148 16,091 +0.07(+0.78%)
Apr 10, 2012 9.181 9.186 8.985 9.077 51,520 -0.10(-1.13%)
Apr 09, 2012 9.125 9.190 9.125 9.181 49,361 -0.00(-0.05%)
Apr 05, 2012 9.228 9.228 9.172 9.186 12,940 +0.01(+0.15%)
Apr 04, 2012 9.148 9.181 9.134 9.172 9,495 +0.04(+0.40%)
Apr 03, 2012 9.111 9.214 9.102 9.135 34,521 -0.02(-0.25%)
Apr 02, 2012 9.153 9.190 9.148 9.158 24,170 +0.08(+0.87%)
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%)
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.