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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2011 8.638 8.706 8.615 8.669 23,426 -0.02(-0.18%)
Dec 29, 2011 8.706 8.706 8.683 8.685 6,770 -0.02(-0.18%)
Dec 28, 2011 8.610 8.720 8.519 8.701 27,612 +0.13(+1.54%)
Dec 27, 2011 8.520 8.596 8.484 8.569 53,665 +0.10(+1.17%)
Dec 23, 2011 8.475 8.489 8.408 8.471 24,703 +0.10(+1.18%)
Dec 21, 2011 8.269 8.399 8.269 8.372 19,436 +0.13(+1.52%)
Dec 20, 2011 8.336 8.399 8.246 8.246 35,220 -0.09(-1.08%)
Dec 19, 2011 8.498 8.498 8.300 8.336 23,382 -0.18(-2.16%)
Dec 16, 2011 8.480 8.520 8.480 8.520 14,076 +0.06(+0.69%)
Dec 15, 2011 8.372 8.462 8.372 8.462 12,426 +0.11(+1.34%)
Dec 14, 2011 8.358 8.403 8.264 8.349 33,662 -0.05(-0.64%)
Dec 13, 2011 8.480 8.488 8.403 8.403 11,417 -0.04(-0.43%)
Dec 12, 2011 8.430 8.511 8.426 8.439 13,254 +0.01(+0.11%)
Dec 09, 2011 8.520 8.529 8.354 8.430 28,334 -0.02(-0.21%)
Dec 08, 2011 8.574 8.578 8.444 8.448 11,276 -0.11(-1.29%)
Dec 07, 2011 8.529 8.589 8.480 8.558 8,556 -0.01(-0.13%)
Dec 06, 2011 8.619 8.619 8.560 8.569 23,032 -0.03(-0.37%)
Dec 05, 2011 8.394 8.601 8.394 8.601 45,599 +0.25(+3.00%)
Dec 02, 2011 8.260 8.350 8.260 8.350 9,592 +0.11(+1.32%)
Dec 01, 2011 8.367 8.367 8.242 8.242 21,651 -0.14(-1.71%)
Nov 30, 2011 8.416 8.448 8.234 8.385 19,789 +0.01(+0.11%)
Nov 29, 2011 8.399 8.399 8.367 8.376 25,006 +0.04(+0.43%)
Nov 28, 2011 8.189 8.401 8.189 8.341 41,206 +0.17(+2.07%)
Nov 25, 2011 8.234 8.234 8.172 8.172 11,177 -0.05(-0.60%)
Nov 23, 2011 8.221 8.243 8.221 8.221 22,054 -0.03(-0.38%)
Nov 22, 2011 8.225 8.267 8.225 8.252 9,288 +0.04(+0.52%)
Nov 21, 2011 8.256 8.256 8.181 8.209 21,582 -0.12(-1.42%)
Nov 18, 2011 8.327 8.345 8.323 8.327 2,343 +0.03(+0.32%)
Nov 17, 2011 8.261 8.319 8.256 8.301 9,683 +0.03(+0.32%)
Nov 16, 2011 8.301 8.354 8.234 8.274 66,990 -0.18(-2.16%)
Nov 15, 2011 8.590 8.590 8.421 8.456 25,101 -0.08(-0.99%)
Nov 14, 2011 8.465 8.617 8.465 8.541 34,229 +0.04(+0.52%)
Nov 11, 2011 8.408 8.497 8.403 8.497 7,259 +0.04(+0.53%)
Nov 10, 2011 8.483 8.501 8.336 8.452 19,672 +0.04(+0.42%)
Nov 09, 2011 8.341 8.492 8.336 8.416 26,035 -0.06(-0.73%)
Nov 08, 2011 8.332 8.483 8.332 8.479 9,737 +0.13(+1.55%)
Nov 07, 2011 8.372 8.372 8.323 8.350 14,806 -0.05(-0.58%)
Nov 04, 2011 8.456 8.488 8.394 8.399 28,736 +0.00(+0.05%)
Nov 03, 2011 8.394 8.456 8.363 8.394 36,128 -0.00(-0.02%)
Nov 02, 2011 8.341 8.396 8.310 8.396 20,603 +0.04(+0.50%)
Nov 01, 2011 8.243 8.367 8.243 8.354 10,364 -0.00(-0.05%)
Oct 31, 2011 8.345 8.376 8.323 8.359 19,949 +0.05(+0.64%)
Oct 28, 2011 8.270 8.372 8.257 8.306 30,257 -0.02(-0.27%)
Oct 27, 2011 8.359 8.381 8.262 8.328 51,819 +0.11(+1.34%)
Oct 26, 2011 8.164 8.270 8.164 8.217 21,583 +0.05(+0.59%)
Oct 25, 2011 7.842 8.248 7.842 8.169 25,693 -0.02(-0.27%)
Oct 24, 2011 8.164 8.195 8.151 8.191 21,447 +0.05(+0.65%)
Oct 21, 2011 8.076 8.156 8.076 8.138 20,563 +0.05(+0.60%)
Oct 20, 2011 8.200 8.200 8.076 8.089 29,482 -0.06(-0.76%)
Oct 19, 2011 8.063 8.208 8.063 8.151 22,940 -0.06(-0.70%)
Oct 18, 2011 8.354 8.354 8.081 8.209 58,261 -0.14(-1.64%)
Oct 17, 2011 8.213 8.367 8.164 8.345 71,016 +0.17(+2.11%)
Oct 14, 2011 8.138 8.194 8.135 8.173 14,252 +0.06(+0.75%)
Oct 13, 2011 8.050 8.112 8.041 8.112 8,270 +0.04(+0.45%)
Oct 12, 2011 8.054 8.094 8.041 8.076 16,747 +0.08(+1.05%)
Oct 11, 2011 7.961 8.076 7.944 7.992 37,489 +0.02(+0.19%)
Oct 10, 2011 7.842 8.213 7.842 7.977 82,869 +0.18(+2.30%)
Oct 07, 2011 7.723 7.838 7.723 7.798 75,827 +0.10(+1.32%)
Oct 06, 2011 7.675 7.723 7.666 7.697 72,439 +0.06(+0.81%)
Oct 05, 2011 7.476 7.652 7.419 7.635 85,192 +0.23(+3.07%)
Oct 04, 2011 7.944 7.988 7.330 7.408 319,349 -0.61(-7.66%)
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.