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 (%)
Mar 31, 2011 8.513 8.513 8.492 8.492 35,573 -0.02(-0.19%)
Mar 30, 2011 8.467 8.509 8.459 8.508 19,065 +0.02(+0.29%)
Mar 29, 2011 8.463 8.505 8.459 8.484 15,461 +0.02(+0.24%)
Mar 28, 2011 8.463 8.477 8.434 8.464 25,293 -0.00(-0.03%)
Mar 25, 2011 8.413 8.467 8.413 8.467 59,186 +0.06(+0.67%)
Mar 24, 2011 8.380 8.434 8.380 8.410 18,037 +0.00(+0.03%)
Mar 23, 2011 8.392 8.413 8.354 8.408 6,532 +0.01(+0.09%)
Mar 22, 2011 8.430 8.455 8.392 8.400 15,755 -0.05(-0.59%)
Mar 21, 2011 8.284 8.450 8.271 8.450 55,791 +0.17(+2.02%)
Mar 18, 2011 8.258 8.287 8.254 8.284 19,362 +0.04(+0.45%)
Mar 17, 2011 8.246 8.267 8.246 8.246 15,861 -0.02(-0.20%)
Mar 16, 2011 8.229 8.288 8.212 8.263 22,678 +0.02(+0.25%)
Mar 15, 2011 8.283 8.338 8.242 8.242 40,337 -0.10(-1.15%)
Mar 14, 2011 8.334 8.459 8.254 8.338 36,493 +0.06(+0.76%)
Mar 11, 2011 8.221 8.296 8.221 8.275 14,883 +0.01(+0.15%)
Mar 10, 2011 8.313 8.342 8.263 8.263 34,205 -0.05(-0.60%)
Mar 09, 2011 8.442 8.442 8.250 8.313 29,103 -0.10(-1.19%)
Mar 08, 2011 8.513 8.513 8.409 8.413 34,473 -0.10(-1.22%)
Mar 07, 2011 8.392 8.517 8.392 8.517 67,243 +0.10(+1.14%)
Mar 04, 2011 8.388 8.444 8.388 8.421 30,756 +0.03(+0.40%)
Mar 03, 2011 8.334 8.388 8.334 8.388 34,286 +0.05(+0.60%)
Mar 02, 2011 8.304 8.350 8.304 8.338 21,811 +0.03(+0.35%)
Mar 01, 2011 8.313 8.348 8.300 8.309 21,370 +0.01(+0.15%)
Feb 28, 2011 8.321 8.346 8.259 8.296 42,560 -0.01(-0.15%)
Feb 25, 2011 8.246 8.313 8.186 8.308 108,982 +0.07(+0.90%)
Feb 24, 2011 8.193 8.234 8.151 8.234 31,997 +0.02(+0.25%)
Feb 23, 2011 8.130 8.213 8.130 8.213 39,089 +0.08(+1.02%)
Feb 22, 2011 8.155 8.169 8.126 8.130 45,326 -0.02(-0.25%)
Feb 18, 2011 8.081 8.151 8.081 8.151 45,454 +0.02(+0.20%)
Feb 17, 2011 8.118 8.147 8.093 8.135 46,966 +0.02(+0.26%)
Feb 16, 2011 8.114 8.130 8.085 8.114 50,979 +0.00(+0.05%)
Feb 15, 2011 8.035 8.110 7.990 8.110 57,948 +0.08(+0.98%)
Feb 14, 2011 8.068 8.093 8.031 8.031 91,430 -0.02(-0.26%)
Feb 11, 2011 8.006 8.064 7.998 8.052 54,459 +0.05(+0.57%)
Feb 10, 2011 7.969 8.023 7.967 8.006 19,489 +0.07(+0.89%)
Feb 09, 2011 7.928 7.948 7.907 7.936 22,817 +0.02(+0.31%)
Feb 08, 2011 7.911 7.932 7.907 7.911 24,644 -0.01(-0.08%)
Feb 07, 2011 7.915 7.940 7.907 7.918 43,669 -0.03(-0.39%)
Feb 04, 2011 7.990 7.990 7.948 7.948 33,308 -0.07(-0.83%)
Feb 03, 2011 8.010 8.015 7.957 8.015 33,424 -0.01(-0.15%)
Feb 02, 2011 8.072 8.093 8.002 8.027 20,460 -0.06(-0.72%)
Feb 01, 2011 8.126 8.143 8.085 8.085 51,181 -0.02(-0.31%)
Jan 31, 2011 8.060 8.147 8.060 8.110 39,252 +0.07(+0.82%)
Jan 28, 2011 7.991 8.110 7.991 8.044 45,816 +0.03(+0.41%)
Jan 27, 2011 7.991 8.064 7.948 8.011 46,463 +0.03(+0.36%)
Jan 26, 2011 8.048 8.048 7.980 7.982 28,125 -0.07(-0.92%)
Jan 25, 2011 8.118 8.118 8.048 8.056 36,761 -0.02(-0.30%)
Jan 24, 2011 8.044 8.118 7.974 8.081 56,088 +0.05(+0.56%)
Jan 21, 2011 8.015 8.044 7.944 8.036 44,103 +0.02(+0.25%)
Jan 20, 2011 7.855 8.015 7.802 8.015 140,353 +0.16(+2.04%)
Jan 19, 2011 7.880 7.880 7.810 7.855 84,116 +0.07(+0.95%)
Jan 18, 2011 7.773 7.822 7.707 7.781 156,604 +0.05(+0.58%)
Jan 14, 2011 7.773 7.798 7.716 7.736 70,785 -0.03(-0.42%)
Jan 13, 2011 7.851 7.851 7.720 7.769 118,009 -0.10(-1.25%)
Jan 12, 2011 7.917 7.937 7.847 7.867 93,124 -0.09(-1.16%)
Jan 11, 2011 7.958 7.959 7.933 7.959 23,630 +0.00(+0.02%)
Jan 10, 2011 7.909 7.987 7.892 7.958 27,431 +0.05(+0.61%)
Jan 07, 2011 7.863 7.929 7.863 7.910 23,454 +0.05(+0.64%)
Jan 06, 2011 7.826 7.913 7.826 7.859 38,307 +0.02(+0.32%)
Jan 05, 2011 7.855 7.880 7.818 7.835 43,258 -0.05(-0.67%)
Jan 04, 2011 7.847 7.900 7.806 7.888 48,429 +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.