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 )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2006 6.155 6.155 6.118 6.151 20,298 +0.02(+0.37%)
Aug 30, 2006 6.110 6.151 6.088 6.129 48,343 +0.02(+0.31%)
Aug 29, 2006 6.095 6.118 6.073 6.110 15,491 +0.04(+0.62%)
Aug 28, 2006 6.084 6.085 6.065 6.073 36,057 +0.00(+0.06%)
Aug 25, 2006 6.047 6.088 6.047 6.069 22,168 +0.00(+0.06%)
Aug 24, 2006 6.084 6.099 6.065 6.065 8,813 -0.00(-0.06%)
Aug 23, 2006 6.069 6.069 6.047 6.069 117,519 -0.04(-0.61%)
Aug 22, 2006 6.136 6.136 6.065 6.107 105,500 +0.00(+0.06%)
Aug 21, 2006 6.140 6.140 6.088 6.103 27,510 -0.02(-0.31%)
Aug 18, 2006 6.129 6.148 6.118 6.122 22,969 -0.01(-0.12%)
Aug 17, 2006 6.122 6.159 6.114 6.129 65,437 -0.01(-0.18%)
Aug 16, 2006 6.140 6.140 6.110 6.140 35,790 -0.02(-0.36%)
Aug 15, 2006 6.196 6.196 6.140 6.163 19,230 +0.06(+0.98%)
Aug 14, 2006 6.092 6.107 6.088 6.103 10,416 +0.00(+0.00%)
Aug 11, 2006 6.073 6.133 6.073 6.103 37,659 +0.02(+0.31%)
Aug 10, 2006 6.065 6.084 6.047 6.084 56,356 +0.02(+0.37%)
Aug 09, 2006 6.028 6.065 6.009 6.062 13,621 +0.02(+0.31%)
Aug 08, 2006 5.990 6.043 5.990 6.043 32,585 +0.03(+0.56%)
Aug 07, 2006 6.024 6.028 6.005 6.009 25,640 -0.02(-0.31%)
Aug 04, 2006 6.009 6.032 6.009 6.028 11,751 +0.04(+0.62%)
Aug 03, 2006 5.990 6.024 5.990 5.990 16,025 +0.00(+0.00%)
Aug 02, 2006 5.919 5.990 5.919 5.990 29,112 +0.07(+1.27%)
Aug 01, 2006 5.949 5.953 5.901 5.916 35,790 -0.06(-1.06%)
Jul 31, 2006 5.946 5.979 5.946 5.979 227,560 +0.03(+0.50%)
Jul 28, 2006 5.938 5.949 5.938 5.949 5,875 +0.01(+0.25%)
Jul 27, 2006 5.927 5.953 5.927 5.934 29,914 +0.00(+0.06%)
Jul 26, 2006 5.912 5.953 5.912 5.931 17,627 +0.03(+0.57%)
Jul 25, 2006 5.904 5.934 5.889 5.897 22,969 -0.04(-0.76%)
Jul 24, 2006 5.938 5.961 5.938 5.942 8,813 +0.00(+0.00%)
Jul 21, 2006 5.934 5.946 5.931 5.942 8,012 -0.00(-0.06%)
Jul 20, 2006 5.961 5.961 5.946 5.946 4,273 -0.01(-0.19%)
Jul 19, 2006 5.976 5.976 5.957 5.957 64,368 -0.01(-0.19%)
Jul 18, 2006 5.968 5.968 5.968 5.968 2,136 +0.01(+0.25%)
Jul 17, 2006 5.972 5.972 5.953 5.953 14,689 -0.01(-0.19%)
Jul 14, 2006 5.990 6.009 5.964 5.964 20,833 -0.00(-0.06%)
Jul 13, 2006 5.953 6.002 5.953 5.968 27,510 -0.01(-0.13%)
Jul 12, 2006 6.024 6.024 5.976 5.976 12,019 -0.01(-0.25%)
Jul 11, 2006 5.983 5.990 5.983 5.990 1,869 +0.01(+0.13%)
Jul 10, 2006 5.990 5.994 5.983 5.983 13,087 -0.03(-0.50%)
Jul 07, 2006 6.013 6.013 6.013 6.013 4,006 +0.03(+0.50%)
Jul 06, 2006 5.990 5.990 5.979 5.983 44,336 -0.01(-0.19%)
Jul 05, 2006 5.972 6.009 5.968 5.994 9,348 -0.01(-0.25%)
Jul 03, 2006 6.009 6.009 6.009 6.009 0 +0.00(+0.00%)
Jun 30, 2006 5.994 6.009 5.972 6.009 21,100 +0.03(+0.50%)
Jun 29, 2006 5.979 5.979 5.979 5.979 3,472 +0.00(+0.00%)
Jun 28, 2006 5.979 5.979 5.979 5.979 3,472 +0.01(+0.19%)
Jun 27, 2006 5.972 5.972 5.968 5.968 20,833 -0.01(-0.19%)
Jun 26, 2006 5.976 5.979 5.972 5.979 10,149 +0.00(+0.06%)
Jun 23, 2006 6.009 6.009 5.976 5.976 71,045 -0.03(-0.56%)
Jun 22, 2006 6.039 6.047 5.979 6.009 23,503 -0.01(-0.19%)
Jun 21, 2006 6.009 6.028 5.987 6.020 28,845 +0.03(+0.50%)
Jun 20, 2006 6.009 6.013 5.987 5.990 53,952 +0.01(+0.25%)
Jun 19, 2006 5.976 5.998 5.976 5.976 57,958 -0.02(-0.31%)
Jun 16, 2006 5.990 6.009 5.990 5.994 17,895 +0.00(+0.06%)
Jun 15, 2006 5.990 6.009 5.990 5.990 11,751 +0.00(+0.00%)
Jun 14, 2006 5.990 5.998 5.987 5.990 21,367 +0.00(+0.00%)
Jun 13, 2006 6.009 6.009 5.990 5.990 21,100 -0.03(-0.56%)
Jun 12, 2006 6.005 6.043 6.005 6.024 7,745 +0.03(+0.56%)
Jun 09, 2006 5.979 5.990 5.979 5.990 4,807 -0.01(-0.12%)
Jun 08, 2006 5.979 5.998 5.979 5.998 6,410 +0.02(+0.31%)
Jun 07, 2006 5.990 5.990 5.979 5.979 4,006 -0.01(-0.19%)
Jun 06, 2006 5.990 5.998 5.990 5.990 17,627 -0.02(-0.31%)
Jun 05, 2006 6.009 6.009 6.009 6.009 5,341 -0.01(-0.25%)
Jun 02, 2006 5.998 6.024 5.998 6.024 4,540 +0.03(+0.56%)
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.