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 )

12.11 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 8.824 8.824 8.824 8.824 515 -0.01(-0.13%)
May 29, 2014 8.847 8.847 8.830 8.835 8,405 -0.01(-0.06%)
May 28, 2014 8.835 8.857 8.835 8.841 19,267 +0.00(+0.00%)
May 27, 2014 8.841 8.857 8.802 8.841 19,570 -0.02(-0.25%)
May 23, 2014 8.885 8.863 8.863 8.863 6,350 +0.00(+0.00%)
May 22, 2014 8.835 8.868 8.835 8.863 13,979 +0.01(+0.06%)
May 21, 2014 8.819 8.858 8.813 8.857 42,576 +0.03(+0.37%)
May 20, 2014 8.824 8.846 8.824 8.824 17,270 -0.01(-0.12%)
May 19, 2014 8.817 8.849 8.817 8.835 10,847 +0.03(+0.37%)
May 16, 2014 8.791 8.813 8.791 8.803 8,597 -0.00(-0.05%)
May 15, 2014 8.830 8.830 8.769 8.808 127,498 -0.01(-0.08%)
May 14, 2014 8.808 8.830 8.775 8.815 11,210 +0.02(+0.28%)
May 13, 2014 8.813 8.813 8.758 8.791 13,935 -0.01(-0.13%)
May 12, 2014 8.747 8.802 8.747 8.802 17,125 +0.04(+0.44%)
May 09, 2014 8.753 8.775 8.747 8.764 59,048 +0.01(+0.06%)
May 08, 2014 8.747 8.824 8.747 8.758 105,819 +0.01(+0.06%)
May 07, 2014 8.753 8.764 8.747 8.753 11,820 -0.01(-0.06%)
May 06, 2014 8.753 8.786 8.753 8.758 22,996 +0.01(+0.13%)
May 05, 2014 8.753 8.813 8.747 8.747 85,012 -0.04(-0.50%)
May 02, 2014 8.747 8.824 8.747 8.791 58,796 +0.02(+0.27%)
May 01, 2014 8.714 8.786 8.714 8.768 14,059 +0.03(+0.33%)
Apr 30, 2014 8.728 8.744 8.728 8.739 2,321 +0.02(+0.19%)
Apr 29, 2014 8.733 8.750 8.722 8.722 7,022 -0.03(-0.38%)
Apr 28, 2014 8.777 8.794 8.755 8.755 48,424 -0.02(-0.19%)
Apr 25, 2014 8.766 8.793 8.766 8.772 13,100 +0.01(+0.06%)
Apr 24, 2014 8.750 8.781 8.750 8.766 9,401 +0.02(+0.19%)
Apr 23, 2014 8.706 8.761 8.706 8.750 5,132 -0.01(-0.06%)
Apr 22, 2014 8.728 8.788 8.728 8.755 27,916 +0.02(+0.19%)
Apr 21, 2014 8.728 8.772 8.722 8.739 7,478 -0.01(-0.06%)
Apr 17, 2014 8.772 8.744 8.744 8.744 1,459 -0.05(-0.56%)
Apr 16, 2014 8.772 8.799 8.755 8.794 23,055 +0.01(+0.13%)
Apr 15, 2014 8.766 8.783 8.701 8.783 21,485 +0.01(+0.12%)
Apr 14, 2014 8.742 8.799 8.711 8.772 12,959 +0.01(+0.13%)
Apr 11, 2014 8.733 8.761 8.722 8.761 18,851 +0.03(+0.38%)
Apr 10, 2014 8.739 8.755 8.717 8.728 15,909 -0.01(-0.06%)
Apr 09, 2014 8.690 8.755 8.690 8.733 27,145 +0.03(+0.38%)
Apr 08, 2014 8.717 8.739 8.695 8.701 59,058 -0.02(-0.25%)
Apr 07, 2014 8.669 8.766 8.669 8.722 45,711 +0.02(+0.19%)
Apr 04, 2014 8.673 8.711 8.668 8.706 52,911 +0.03(+0.32%)
Apr 03, 2014 8.618 8.690 8.618 8.679 37,283 +0.03(+0.32%)
Apr 02, 2014 8.607 8.668 8.591 8.651 48,601 +0.05(+0.57%)
Apr 01, 2014 8.613 8.624 8.596 8.602 37,405 +0.02(+0.22%)
Mar 31, 2014 8.604 8.604 8.577 8.583 9,972 +0.00(+0.00%)
Mar 28, 2014 8.599 8.610 8.577 8.583 35,095 -0.02(-0.25%)
Mar 27, 2014 8.599 8.615 8.594 8.604 10,860 +0.01(+0.12%)
Mar 26, 2014 8.594 8.605 8.594 8.594 18,759 -0.00(-0.06%)
Mar 25, 2014 8.594 8.632 8.594 8.599 67,103 +0.00(+0.03%)
Mar 24, 2014 8.648 8.648 8.572 8.597 35,908 -0.00(-0.03%)
Mar 21, 2014 8.577 8.632 8.577 8.599 59,468 -0.01(-0.13%)
Mar 20, 2014 8.621 8.664 8.610 8.610 63,995 -0.05(-0.63%)
Mar 19, 2014 8.660 8.672 8.660 8.664 9,789 -0.01(-0.13%)
Mar 18, 2014 8.670 8.675 8.643 8.675 17,262 -0.02(-0.19%)
Mar 17, 2014 8.697 8.697 8.654 8.692 64,519 +0.00(+0.00%)
Mar 14, 2014 8.664 8.692 8.632 8.692 21,229 +0.05(+0.63%)
Mar 13, 2014 8.648 8.670 8.632 8.637 47,183 +0.01(+0.06%)
Mar 12, 2014 8.664 8.681 8.626 8.632 13,494 -0.03(-0.31%)
Mar 11, 2014 8.664 8.675 8.639 8.659 5,894 +0.04(+0.44%)
Mar 10, 2014 8.588 8.637 8.583 8.621 40,755 -0.01(-0.06%)
Mar 07, 2014 8.626 8.648 8.588 8.626 19,984 -0.03(-0.34%)
Mar 06, 2014 8.665 8.697 8.643 8.656 45,193 +0.01(+0.09%)
Mar 05, 2014 8.708 8.708 8.632 8.648 35,772 -0.03(-0.31%)
Mar 04, 2014 8.675 8.697 8.654 8.675 23,408 +0.02(+0.18%)
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.