Skip to main content

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.18 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.05 12.18 12.05 12.18 2,323 +0.08(+0.62%)
Mar 27, 2024 11.97 12.10 11.97 12.10 6,107 +0.12(+1.00%)
Mar 26, 2024 11.99 11.99 11.89 11.98 4,035 +0.05(+0.42%)
Mar 25, 2024 11.86 12.02 11.86 11.93 8,495 +0.07(+0.59%)
Mar 22, 2024 11.83 11.88 11.82 11.86 1,993 +0.04(+0.38%)
Mar 21, 2024 12.02 12.02 11.72 11.82 42,574 -0.30(-2.51%)
Mar 20, 2024 11.98 12.12 11.91 12.12 4,908 +0.14(+1.17%)
Mar 19, 2024 11.92 12.00 11.92 11.98 1,189 +0.02(+0.13%)
Mar 18, 2024 11.96 11.98 11.93 11.96 3,307 -0.01(-0.05%)
Mar 15, 2024 12.00 12.00 11.90 11.97 1,894 -0.03(-0.25%)
Mar 14, 2024 12.00 12.09 12.00 12.00 4,022 +0.01(+0.08%)
Mar 13, 2024 11.92 11.99 11.92 11.99 2,531 +0.06(+0.52%)
Mar 12, 2024 11.90 11.93 11.81 11.93 8,020 +0.01(+0.07%)
Mar 11, 2024 11.95 11.95 11.85 11.92 3,571 +0.00(+0.00%)
Mar 08, 2024 11.89 11.98 11.89 11.92 16,046 +0.08(+0.68%)
Mar 07, 2024 11.95 11.99 11.82 11.84 21,430 -0.03(-0.25%)
Mar 06, 2024 11.66 11.91 11.66 11.87 14,442 +0.23(+1.98%)
Mar 05, 2024 11.65 11.72 11.59 11.64 15,704 +0.02(+0.17%)
Mar 04, 2024 11.61 11.75 11.58 11.62 6,942 +0.02(+0.17%)
Mar 01, 2024 11.99 11.99 11.54 11.60 37,402 -0.33(-2.75%)
Feb 29, 2024 11.80 12.07 11.74 11.93 14,630 +0.12(+1.01%)
Feb 28, 2024 11.70 11.82 11.70 11.81 8,265 +0.05(+0.42%)
Feb 27, 2024 11.68 11.81 11.68 11.76 13,034 +0.07(+0.60%)
Feb 26, 2024 11.68 11.84 11.68 11.69 9,579 +0.07(+0.60%)
Feb 23, 2024 11.52 11.74 11.52 11.62 26,702 +0.11(+0.95%)
Feb 22, 2024 11.68 11.71 11.44 11.51 177,364 -0.21(-1.78%)
Feb 21, 2024 11.66 11.74 11.61 11.72 10,512 +0.05(+0.43%)
Feb 20, 2024 11.72 11.72 11.66 11.67 2,490 -0.04(-0.34%)
Feb 16, 2024 11.71 11.72 11.67 11.71 8,587 -0.01(-0.08%)
Feb 15, 2024 11.72 11.72 11.62 11.72 8,994 +0.04(+0.34%)
Feb 14, 2024 11.64 11.72 11.58 11.68 9,769 -0.06(-0.51%)
Feb 13, 2024 11.87 11.87 11.74 11.74 6,675 -0.09(-0.76%)
Feb 12, 2024 11.83 11.85 11.83 11.83 4,525 -0.02(-0.17%)
Feb 09, 2024 11.82 11.86 11.82 11.85 3,618 -0.02(-0.17%)
Feb 08, 2024 11.85 11.89 11.84 11.87 3,710 +0.01(+0.08%)
Feb 07, 2024 11.88 11.92 11.82 11.86 11,678 -0.06(-0.50%)
Feb 06, 2024 11.82 12.02 11.82 11.92 4,597 +0.10(+0.84%)
Feb 05, 2024 11.90 11.92 11.82 11.82 3,410 -0.15(-1.24%)
Feb 02, 2024 11.96 11.97 11.96 11.97 374 +0.04(+0.33%)
Feb 01, 2024 11.92 11.98 11.80 11.93 5,273 +0.08(+0.69%)
Jan 31, 2024 11.81 11.91 11.79 11.85 15,003 +0.09(+0.76%)
Jan 30, 2024 11.76 11.76 11.75 11.76 9,192 +0.00(+0.00%)
Jan 29, 2024 11.76 11.76 11.72 11.76 3,500 +0.05(+0.42%)
Jan 26, 2024 11.72 11.75 11.71 11.71 1,873 -0.02(-0.17%)
Jan 25, 2024 11.70 11.75 11.70 11.73 2,698 -0.03(-0.25%)
Jan 24, 2024 11.71 11.78 11.71 11.76 2,218 -0.00(-0.04%)
Jan 23, 2024 11.75 11.80 11.75 11.76 1,577 -0.01(-0.04%)
Jan 22, 2024 11.69 11.77 11.69 11.77 6,750 +0.06(+0.51%)
Jan 19, 2024 11.76 11.76 11.68 11.71 2,966 -0.11(-0.96%)
Jan 18, 2024 11.74 11.82 11.70 11.82 1,531 +0.10(+0.84%)
Jan 17, 2024 11.70 11.74 11.70 11.72 4,145 -0.01(-0.13%)
Jan 16, 2024 11.79 11.74 11.70 11.74 1,958 -0.08(-0.67%)
Jan 12, 2024 11.92 11.92 11.73 11.82 3,722 +0.09(+0.73%)
Jan 11, 2024 11.80 11.80 11.70 11.73 10,648 +0.01(+0.12%)
Jan 10, 2024 11.78 11.78 11.72 11.72 1,833 +0.00(+0.00%)
Jan 09, 2024 11.73 11.81 11.66 11.72 2,453 -0.06(-0.50%)
Jan 08, 2024 11.74 11.78 11.66 11.78 1,237 +0.07(+0.59%)
Jan 05, 2024 11.65 11.71 11.64 11.71 1,902 -0.01(-0.08%)
Jan 04, 2024 11.84 11.84 11.72 11.72 7,656 -0.12(-1.00%)
Jan 03, 2024 11.83 11.84 11.83 11.84 591 -0.02(-0.17%)
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.