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 )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 8.685 8.710 8.642 8.685 23,278 -0.02(-0.21%)
Aug 28, 2015 8.666 8.709 8.660 8.703 5,714 +0.01(+0.07%)
Aug 27, 2015 8.653 8.751 8.636 8.697 20,518 +0.01(+0.10%)
Aug 26, 2015 8.691 8.703 8.606 8.688 19,325 +0.08(+0.88%)
Aug 25, 2015 8.727 8.727 8.612 8.612 22,954 -0.09(-1.05%)
Aug 24, 2015 8.534 8.704 8.534 8.704 3,048 -0.01(-0.12%)
Aug 21, 2015 8.672 8.721 8.672 8.715 16,707 +0.01(+0.14%)
Aug 20, 2015 8.683 8.721 8.680 8.703 24,842 -0.02(-0.21%)
Aug 19, 2015 8.660 8.721 8.594 8.721 91,030 +0.07(+0.77%)
Aug 18, 2015 8.672 8.685 8.642 8.654 13,045 -0.02(-0.21%)
Aug 17, 2015 8.630 8.715 8.583 8.672 17,235 -0.01(-0.14%)
Aug 14, 2015 8.685 8.685 8.631 8.685 6,258 +0.02(+0.29%)
Aug 13, 2015 8.668 8.671 8.650 8.660 4,034 -0.05(-0.56%)
Aug 12, 2015 8.751 8.751 8.709 8.709 6,891 -0.01(-0.14%)
Aug 11, 2015 8.717 8.727 8.703 8.721 2,064 -0.05(-0.55%)
Aug 10, 2015 8.829 8.847 8.733 8.769 21,482 -0.05(-0.55%)
Aug 07, 2015 8.823 8.860 8.685 8.817 22,234 -0.01(-0.14%)
Aug 06, 2015 8.769 8.769 8.769 8.829 13,537 +0.03(+0.34%)
Aug 05, 2015 8.829 8.835 8.721 8.799 24,324 -0.04(-0.41%)
Aug 04, 2015 8.860 8.872 8.835 8.835 41,316 -0.03(-0.34%)
Aug 03, 2015 8.811 8.926 8.811 8.866 30,731 +0.08(+0.86%)
Jul 31, 2015 8.760 8.790 8.760 8.790 10,019 +0.05(+0.55%)
Jul 30, 2015 8.706 8.742 8.706 8.742 3,304 +0.06(+0.74%)
Jul 28, 2015 8.664 8.678 8.678 8.678 19,499 +0.04(+0.51%)
Jul 27, 2015 8.622 8.641 8.622 8.634 5,119 +0.03(+0.35%)
Jul 24, 2015 8.592 8.610 8.592 8.604 5,304 +0.01(+0.07%)
Jul 23, 2015 8.592 8.604 8.592 8.598 2,888 +0.01(+0.07%)
Jul 22, 2015 8.628 8.628 8.580 8.592 1,938 -0.02(-0.21%)
Jul 21, 2015 8.628 8.628 8.610 8.610 1,391 +0.01(+0.07%)
Jul 20, 2015 8.610 8.622 8.574 8.604 10,678 -0.06(-0.73%)
Jul 17, 2015 8.640 8.682 8.609 8.668 12,814 -0.02(-0.23%)
Jul 16, 2015 8.628 8.689 8.598 8.688 9,619 +0.04(+0.42%)
Jul 15, 2015 8.628 8.652 8.604 8.652 17,488 +0.04(+0.49%)
Jul 14, 2015 8.610 8.622 8.569 8.610 11,766 +0.00(+0.00%)
Jul 13, 2015 8.592 8.628 8.592 8.610 7,379 +0.02(+0.28%)
Jul 10, 2015 8.568 8.619 8.562 8.586 19,728 +0.04(+0.42%)
Jul 09, 2015 8.538 8.568 8.532 8.550 21,837 +0.02(+0.28%)
Jul 08, 2015 8.538 8.550 8.502 8.526 3,666 -0.01(-0.08%)
Jul 07, 2015 8.502 8.568 8.464 8.533 14,384 +0.04(+0.50%)
Jul 06, 2015 8.472 8.508 8.472 8.490 2,836 +0.01(+0.14%)
Jul 02, 2015 8.478 8.478 8.478 8.478 11,666 +0.03(+0.36%)
Jul 01, 2015 8.508 8.508 8.445 8.448 12,548 +0.03(+0.32%)
Jun 30, 2015 8.218 8.433 8.171 8.421 31,750 +0.12(+1.44%)
Jun 29, 2015 8.475 8.475 8.284 8.302 10,600 -0.16(-1.90%)
Jun 26, 2015 8.463 8.481 8.431 8.463 5,389 -0.01(-0.13%)
Jun 25, 2015 8.505 8.527 8.470 8.474 11,359 -0.04(-0.50%)
Jun 24, 2015 8.511 8.523 8.487 8.517 5,757 +0.05(+0.56%)
Jun 23, 2015 8.493 8.534 8.463 8.469 17,275 -0.05(-0.63%)
Jun 22, 2015 8.505 8.540 8.469 8.523 22,387 -0.03(-0.38%)
Jun 19, 2015 8.570 8.606 8.517 8.555 31,187 -0.01(-0.17%)
Jun 18, 2015 8.576 8.642 8.564 8.570 7,855 -0.04(-0.49%)
Jun 17, 2015 8.592 8.613 8.540 8.613 8,433 +0.02(+0.28%)
Jun 16, 2015 8.624 8.701 8.546 8.588 12,894 -0.06(-0.69%)
Jun 15, 2015 8.678 8.725 8.648 8.648 16,757 +0.00(+0.00%)
Jun 12, 2015 8.600 8.660 8.558 8.648 9,118 +0.02(+0.28%)
Jun 11, 2015 8.630 8.630 8.618 8.624 2,682 +0.01(+0.07%)
Jun 10, 2015 8.675 8.707 8.618 8.618 24,227 -0.04(-0.41%)
Jun 09, 2015 8.618 8.666 8.618 8.654 7,419 +0.00(+0.00%)
Jun 08, 2015 8.653 8.668 8.607 8.654 17,630 -0.00(-0.00%)
Jun 05, 2015 8.707 8.707 8.654 8.654 6,338 -0.07(-0.80%)
Jun 04, 2015 8.738 8.740 8.701 8.723 11,341 -0.03(-0.36%)
Jun 03, 2015 8.743 8.755 8.737 8.755 4,076 -0.01(-0.07%)
Jun 02, 2015 8.738 8.785 8.738 8.761 19,170 -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.