Skip to main content

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

11.81 -0.08 (-0.67%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.466 8.496 8.324 8.486 168,942 -0.11(-1.22%)
Jul 28, 2011 8.608 8.681 8.574 8.591 72,004 +0.04(+0.50%)
Jul 27, 2011 8.866 8.909 8.544 8.548 133,123 -0.40(-4.51%)
Jul 26, 2011 8.896 8.995 8.896 8.952 62,938 -0.05(-0.58%)
Jul 25, 2011 8.952 9.051 8.952 9.004 37,564 +0.05(+0.51%)
Jul 22, 2011 8.935 8.958 8.931 8.958 25,146 -0.01(-0.12%)
Jul 21, 2011 8.995 9.021 8.931 8.970 36,014 +0.03(+0.39%)
Jul 20, 2011 8.960 8.974 8.935 8.935 21,856 +0.00(+0.00%)
Jul 19, 2011 8.957 9.043 8.935 8.935 99,375 -0.03(-0.38%)
Jul 18, 2011 8.944 8.970 8.940 8.970 26,948 +0.01(+0.14%)
Jul 15, 2011 9.026 9.065 8.957 8.957 12,674 -0.02(-0.24%)
Jul 14, 2011 8.948 9.033 8.944 8.978 36,056 +0.01(+0.14%)
Jul 13, 2011 9.047 9.047 8.965 8.965 21,214 -0.14(-1.51%)
Jul 12, 2011 8.931 9.112 8.931 9.103 46,967 +0.16(+1.83%)
Jul 11, 2011 8.987 9.000 8.931 8.940 19,300 -0.06(-0.62%)
Jul 08, 2011 8.987 9.028 8.931 8.995 42,829 +0.00(+0.05%)
Jul 07, 2011 8.918 8.991 8.918 8.991 19,899 +0.05(+0.55%)
Jul 06, 2011 8.940 8.942 8.832 8.942 19,230 -0.01(-0.12%)
Jul 05, 2011 8.952 8.961 8.940 8.953 18,919 +0.03(+0.30%)
Jul 01, 2011 8.965 9.094 8.884 8.927 59,724 -0.03(-0.34%)
Jun 30, 2011 8.999 9.050 8.948 8.957 28,909 -0.09(-0.94%)
Jun 29, 2011 9.085 9.085 9.042 9.042 11,104 -0.03(-0.38%)
Jun 28, 2011 9.055 9.111 9.021 9.076 31,803 -0.06(-0.61%)
Jun 27, 2011 9.076 9.140 9.021 9.132 33,264 +0.09(+1.04%)
Jun 24, 2011 8.923 9.068 8.923 9.038 36,802 +0.08(+0.91%)
Jun 23, 2011 8.863 8.982 8.863 8.957 45,012 +0.03(+0.31%)
Jun 22, 2011 8.863 8.948 8.812 8.929 24,969 +0.04(+0.48%)
Jun 21, 2011 8.829 8.887 8.777 8.887 34,041 +0.13(+1.54%)
Jun 20, 2011 8.735 8.777 8.735 8.752 46,291 +0.06(+0.69%)
Jun 17, 2011 8.653 8.692 8.641 8.692 67,922 +0.06(+0.69%)
Jun 16, 2011 8.641 8.649 8.607 8.632 57,393 +0.00(+0.00%)
Jun 15, 2011 8.611 8.645 8.585 8.632 38,649 +0.05(+0.55%)
Jun 14, 2011 8.662 8.688 8.585 8.585 54,040 -0.05(-0.59%)
Jun 13, 2011 8.679 8.697 8.560 8.636 49,494 -0.09(-1.03%)
Jun 10, 2011 8.649 8.730 8.636 8.726 50,812 +0.09(+1.00%)
Jun 09, 2011 8.649 8.675 8.613 8.639 61,696 -0.04(-0.46%)
Jun 08, 2011 8.713 8.777 8.585 8.679 49,107 -0.08(-0.93%)
Jun 07, 2011 8.897 8.897 8.700 8.760 59,811 -0.09(-0.97%)
Jun 06, 2011 8.940 8.940 8.837 8.846 42,383 -0.10(-1.15%)
Jun 03, 2011 8.944 8.948 8.923 8.948 21,839 +0.07(+0.77%)
May 24, 2011 8.821 8.884 8.821 8.880 36,070 +0.03(+0.33%)
May 23, 2011 8.871 8.871 8.830 8.850 23,842 -0.02(-0.22%)
May 20, 2011 8.829 8.884 8.784 8.870 37,724 +0.04(+0.43%)
May 19, 2011 8.791 8.833 8.791 8.832 41,301 +0.05(+0.52%)
May 18, 2011 8.778 8.791 8.772 8.787 26,744 +0.03(+0.39%)
May 17, 2011 8.753 8.774 8.753 8.753 19,610 -0.02(-0.27%)
May 16, 2011 8.757 8.776 8.727 8.776 42,551 +0.06(+0.64%)
May 13, 2011 8.753 8.770 8.681 8.720 38,774 -0.00(-0.03%)
May 12, 2011 8.638 8.723 8.621 8.723 46,432 +0.08(+0.90%)
May 11, 2011 8.706 8.736 8.621 8.645 50,108 -0.07(-0.85%)
May 10, 2011 8.693 8.733 8.689 8.719 32,130 +0.02(+0.24%)
May 09, 2011 8.698 8.757 8.689 8.698 27,332 +0.00(+0.00%)
May 06, 2011 8.723 8.727 8.698 8.698 14,990 -0.01(-0.10%)
May 05, 2011 8.710 8.719 8.672 8.706 23,347 -0.02(-0.24%)
May 04, 2011 8.676 8.748 8.668 8.727 45,479 +0.06(+0.69%)
May 03, 2011 8.681 8.706 8.647 8.668 26,329 -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.