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 )

11.98 -0.08 (-0.66%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 18, 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 (%)
Jul 29, 2011 8.466 8.497 8.324 8.486 168,936 -0.11(-1.22%)
Jul 28, 2011 8.608 8.682 8.574 8.591 72,001 +0.04(+0.50%)
Jul 27, 2011 8.867 8.910 8.544 8.548 133,117 -0.40(-4.51%)
Jul 26, 2011 8.897 8.996 8.897 8.952 62,935 -0.05(-0.58%)
Jul 25, 2011 8.953 9.052 8.953 9.004 37,563 +0.05(+0.51%)
Jul 22, 2011 8.936 8.959 8.931 8.959 25,145 -0.01(-0.12%)
Jul 21, 2011 8.996 9.022 8.931 8.970 36,013 +0.03(+0.39%)
Jul 20, 2011 8.960 8.974 8.936 8.936 21,855 +0.00(+0.00%)
Jul 19, 2011 8.957 9.043 8.936 8.936 99,371 -0.03(-0.38%)
Jul 18, 2011 8.944 8.970 8.940 8.970 26,947 +0.01(+0.14%)
Jul 15, 2011 9.026 9.066 8.957 8.957 12,673 -0.02(-0.24%)
Jul 14, 2011 8.948 9.034 8.944 8.979 36,055 +0.01(+0.14%)
Jul 13, 2011 9.047 9.047 8.966 8.966 21,214 -0.14(-1.51%)
Jul 12, 2011 8.931 9.112 8.931 9.103 46,965 +0.16(+1.83%)
Jul 11, 2011 8.987 9.000 8.931 8.940 19,299 -0.06(-0.62%)
Jul 08, 2011 8.987 9.029 8.931 8.996 42,827 +0.00(+0.05%)
Jul 07, 2011 8.918 8.992 8.918 8.992 19,899 +0.05(+0.55%)
Jul 06, 2011 8.940 8.942 8.832 8.942 19,229 -0.01(-0.12%)
Jul 05, 2011 8.953 8.961 8.940 8.954 18,918 +0.03(+0.30%)
Jul 01, 2011 8.966 9.095 8.884 8.927 59,722 -0.03(-0.34%)
Jun 30, 2011 9.000 9.050 8.949 8.957 28,908 -0.09(-0.94%)
Jun 29, 2011 9.085 9.085 9.043 9.043 11,104 -0.03(-0.38%)
Jun 28, 2011 9.055 9.111 9.021 9.077 31,802 -0.06(-0.61%)
Jun 27, 2011 9.077 9.141 9.021 9.132 33,263 +0.09(+1.04%)
Jun 24, 2011 8.923 9.068 8.923 9.038 36,800 +0.08(+0.91%)
Jun 23, 2011 8.863 8.983 8.863 8.957 45,011 +0.03(+0.31%)
Jun 22, 2011 8.863 8.949 8.812 8.930 24,968 +0.04(+0.48%)
Jun 21, 2011 8.829 8.887 8.778 8.887 34,040 +0.13(+1.54%)
Jun 20, 2011 8.735 8.778 8.735 8.752 46,289 +0.06(+0.69%)
Jun 17, 2011 8.654 8.692 8.641 8.692 67,919 +0.06(+0.69%)
Jun 16, 2011 8.641 8.650 8.607 8.632 57,391 +0.00(+0.00%)
Jun 15, 2011 8.611 8.645 8.585 8.632 38,647 +0.05(+0.55%)
Jun 14, 2011 8.662 8.688 8.585 8.585 54,038 -0.05(-0.59%)
Jun 13, 2011 8.679 8.697 8.560 8.637 49,492 -0.09(-1.03%)
Jun 10, 2011 8.650 8.731 8.637 8.726 50,810 +0.09(+1.00%)
Jun 09, 2011 8.650 8.675 8.613 8.640 61,694 -0.04(-0.46%)
Jun 08, 2011 8.714 8.777 8.585 8.679 49,105 -0.08(-0.93%)
Jun 07, 2011 8.897 8.897 8.701 8.761 59,809 -0.09(-0.97%)
Jun 06, 2011 8.940 8.940 8.838 8.846 42,382 -0.10(-1.15%)
Jun 03, 2011 8.944 8.949 8.923 8.949 21,838 +0.07(+0.77%)
May 24, 2011 8.821 8.884 8.821 8.880 36,069 +0.03(+0.33%)
May 23, 2011 8.872 8.872 8.830 8.851 23,841 -0.02(-0.22%)
May 20, 2011 8.829 8.884 8.784 8.870 37,723 +0.04(+0.43%)
May 19, 2011 8.791 8.834 8.791 8.833 41,299 +0.05(+0.52%)
May 18, 2011 8.778 8.791 8.772 8.787 26,743 +0.03(+0.39%)
May 17, 2011 8.753 8.775 8.753 8.753 19,609 -0.02(-0.27%)
May 16, 2011 8.757 8.777 8.728 8.777 42,550 +0.06(+0.64%)
May 13, 2011 8.753 8.770 8.681 8.721 38,773 -0.00(-0.03%)
May 12, 2011 8.639 8.723 8.622 8.723 46,430 +0.08(+0.90%)
May 11, 2011 8.706 8.736 8.622 8.645 50,106 -0.07(-0.85%)
May 10, 2011 8.694 8.734 8.689 8.719 32,129 +0.02(+0.24%)
May 09, 2011 8.698 8.757 8.690 8.698 27,331 +0.00(+0.00%)
May 06, 2011 8.723 8.728 8.698 8.698 14,990 -0.01(-0.10%)
May 05, 2011 8.711 8.719 8.673 8.706 23,346 -0.02(-0.24%)
May 04, 2011 8.677 8.749 8.668 8.728 45,477 +0.06(+0.69%)
May 03, 2011 8.681 8.706 8.647 8.668 26,328 -0.01(-0.15%)
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.