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 (%)
May 31, 2007 6.372 6.380 6.338 6.361 26,521 +0.02(+0.36%)
May 30, 2007 6.365 6.365 6.334 6.338 12,465 -0.03(-0.47%)
May 29, 2007 6.368 6.368 6.331 6.368 40,843 +0.01(+0.18%)
May 25, 2007 6.353 6.357 6.316 6.357 30,499 +0.01(+0.18%)
May 24, 2007 6.335 6.350 6.316 6.346 17,238 -0.01(-0.12%)
May 23, 2007 6.316 6.353 6.316 6.353 45,616 +0.00(+0.06%)
May 22, 2007 6.334 6.353 6.327 6.350 43,230 +0.01(+0.18%)
May 21, 2007 6.342 6.346 6.319 6.338 20,686 +0.01(+0.12%)
May 18, 2007 6.346 6.350 6.304 6.331 32,886 -0.01(-0.18%)
May 17, 2007 6.316 6.350 6.289 6.342 60,734 +0.01(+0.12%)
May 16, 2007 6.282 6.334 6.282 6.334 24,399 +0.02(+0.36%)
May 15, 2007 6.308 6.312 6.278 6.312 31,030 +0.02(+0.24%)
May 14, 2007 6.289 6.297 6.259 6.297 39,251 +0.03(+0.48%)
May 11, 2007 6.278 6.312 6.259 6.267 35,804 -0.03(-0.54%)
May 10, 2007 6.274 6.312 6.263 6.301 25,460 -0.01(-0.12%)
May 09, 2007 6.331 6.334 6.267 6.308 41,108 -0.01(-0.12%)
May 08, 2007 6.316 6.316 6.240 6.316 31,825 +0.01(+0.12%)
May 07, 2007 6.297 6.308 6.259 6.308 40,577 +0.02(+0.24%)
May 04, 2007 6.297 6.312 6.285 6.293 21,217 -0.00(-0.06%)
May 03, 2007 6.293 6.304 6.285 6.297 36,334 +0.00(+0.00%)
May 02, 2007 6.263 6.297 6.259 6.297 67,099 +0.02(+0.24%)
May 01, 2007 6.282 6.285 6.252 6.282 15,382 -0.02(-0.24%)
Apr 30, 2007 6.285 6.301 6.285 6.297 87,786 +0.00(+0.00%)
Apr 27, 2007 6.282 6.308 6.274 6.297 13,525 +0.02(+0.36%)
Apr 26, 2007 6.285 6.285 6.259 6.274 37,660 -0.00(-0.06%)
Apr 25, 2007 6.252 6.278 6.252 6.278 12,995 +0.00(+0.00%)
Apr 24, 2007 6.263 6.278 6.240 6.278 16,178 +0.01(+0.12%)
Apr 23, 2007 6.278 6.285 6.240 6.270 11,934 -0.01(-0.12%)
Apr 20, 2007 6.274 6.282 6.225 6.278 30,499 +0.01(+0.18%)
Apr 19, 2007 6.244 6.270 6.244 6.267 44,025 +0.03(+0.42%)
Apr 18, 2007 6.233 6.252 6.214 6.240 50,125 +0.00(+0.06%)
Apr 17, 2007 6.244 6.244 6.214 6.236 29,704 -0.02(-0.24%)
Apr 16, 2007 6.252 6.270 6.248 6.252 85,133 +0.01(+0.18%)
Apr 13, 2007 6.233 6.248 6.218 6.240 12,199 +0.01(+0.12%)
Apr 12, 2007 6.240 6.244 6.221 6.233 11,669 -0.01(-0.12%)
Apr 11, 2007 6.240 6.262 6.203 6.240 31,825 -0.01(-0.18%)
Apr 10, 2007 6.244 6.267 6.240 6.252 31,825 -0.00(-0.06%)
Apr 09, 2007 6.255 6.259 6.252 6.255 47,208 +0.00(+0.06%)
Apr 05, 2007 6.259 6.259 6.252 6.252 67,099 -0.02(-0.24%)
Apr 04, 2007 6.252 6.267 6.240 6.267 41,373 +0.02(+0.30%)
Apr 03, 2007 6.221 6.259 6.221 6.248 49,595 +0.04(+0.61%)
Apr 02, 2007 6.184 6.210 6.184 6.210 10,343 +0.00(+0.00%)
Mar 30, 2007 6.225 6.229 6.165 6.210 44,556 -0.00(-0.06%)
Mar 29, 2007 6.218 6.229 6.184 6.214 35,273 +0.00(+0.06%)
Mar 28, 2007 6.203 6.218 6.187 6.210 34,477 -0.01(-0.18%)
Mar 27, 2007 6.244 6.270 6.206 6.221 71,342 -0.03(-0.48%)
Mar 26, 2007 6.236 6.255 6.214 6.252 31,295 +0.00(+0.00%)
Mar 23, 2007 6.218 6.252 6.214 6.252 113,511 +0.05(+0.73%)
Mar 22, 2007 6.172 6.221 6.172 6.206 27,582 +0.03(+0.43%)
Mar 21, 2007 6.172 6.214 6.161 6.180 36,334 +0.02(+0.31%)
Mar 20, 2007 6.191 6.214 6.135 6.161 31,560 -0.02(-0.37%)
Mar 19, 2007 6.214 6.221 6.176 6.184 30,499 -0.02(-0.24%)
Mar 16, 2007 6.206 6.218 6.169 6.199 42,699 +0.00(+0.00%)
Mar 15, 2007 6.225 6.229 6.116 6.199 64,977 -0.01(-0.12%)
Mar 14, 2007 6.221 6.233 6.184 6.206 7,956 +0.01(+0.12%)
Mar 13, 2007 6.191 6.244 6.169 6.199 50,921 +0.01(+0.12%)
Mar 12, 2007 6.184 6.210 6.184 6.191 85,929 +0.02(+0.31%)
Mar 09, 2007 6.214 6.218 6.154 6.172 40,047 -0.04(-0.67%)
Mar 08, 2007 6.221 6.221 6.154 6.214 40,312 +0.00(+0.06%)
Mar 07, 2007 6.214 6.236 6.187 6.210 37,130 -0.00(-0.06%)
Mar 06, 2007 6.184 6.214 6.127 6.214 49,595 +0.03(+0.49%)
Mar 05, 2007 6.240 6.240 6.131 6.184 151,437 -0.08(-1.20%)
Mar 02, 2007 6.274 6.278 6.259 6.259 3,978 +0.00(+0.00%)
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.