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 )

12.57 +0.15 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2008 5.569 5.609 5.569 5.599 29,837 +0.04(+0.71%)
Aug 28, 2008 5.615 5.615 5.560 5.560 29,538 -0.03(-0.47%)
Aug 27, 2008 5.573 5.615 5.553 5.586 58,796 +0.00(+0.06%)
Aug 26, 2008 5.573 5.583 5.523 5.583 29,888 +0.00(+0.00%)
Aug 25, 2008 5.563 5.615 5.563 5.583 46,521 +0.03(+0.59%)
Aug 22, 2008 5.592 5.596 5.550 5.550 30,969 -0.03(-0.53%)
Aug 21, 2008 5.576 5.628 5.556 5.579 63,346 +0.02(+0.30%)
Aug 20, 2008 5.648 5.648 5.560 5.563 62,009 -0.05(-0.88%)
Aug 19, 2008 5.586 5.714 5.520 5.612 64,528 +0.02(+0.35%)
Aug 18, 2008 5.566 5.747 5.566 5.592 69,625 +0.02(+0.44%)
Aug 15, 2008 5.550 5.583 5.546 5.568 0 +0.03(+0.56%)
Aug 14, 2008 5.540 5.622 5.533 5.537 24,057 +0.01(+0.18%)
Aug 13, 2008 5.583 5.583 5.527 5.527 22,671 -0.06(-1.00%)
Aug 12, 2008 5.628 5.635 5.556 5.583 32,291 -0.06(-0.99%)
Aug 11, 2008 5.609 5.665 5.609 5.638 48,217 +0.04(+0.76%)
Aug 08, 2008 5.589 5.628 5.573 5.596 13,703 +0.00(+0.06%)
Aug 07, 2008 5.592 5.635 5.556 5.592 13,776 +0.01(+0.24%)
Aug 06, 2008 5.566 5.609 5.566 5.579 50,629 -0.01(-0.23%)
Aug 05, 2008 5.583 5.592 5.583 5.592 54,710 +0.01(+0.12%)
Aug 04, 2008 5.560 5.586 5.560 5.586 6,422 +0.03(+0.53%)
Aug 01, 2008 5.523 5.563 5.523 5.556 9,455 +0.01(+0.12%)
Jul 31, 2008 5.517 5.596 5.510 5.550 48,220 +0.02(+0.36%)
Jul 30, 2008 5.533 5.579 5.422 5.530 69,915 +0.01(+0.12%)
Jul 29, 2008 5.523 5.523 5.497 5.523 41,941 -0.00(-0.06%)
Jul 28, 2008 5.543 5.583 5.520 5.527 17,586 -0.02(-0.36%)
Jul 25, 2008 5.546 5.560 5.533 5.546 17,966 -0.01(-0.24%)
Jul 24, 2008 5.533 5.609 5.523 5.560 30,784 +0.03(+0.53%)
Jul 23, 2008 5.550 5.583 5.517 5.530 27,023 +0.01(+0.18%)
Jul 22, 2008 5.560 5.586 5.520 5.520 10,658 -0.03(-0.53%)
Jul 21, 2008 5.491 5.566 5.491 5.550 16,474 +0.07(+1.26%)
Jul 18, 2008 5.441 5.500 5.441 5.481 13,197 +0.05(+0.97%)
Jul 17, 2008 5.441 5.474 5.425 5.428 40,032 +0.00(+0.00%)
Jul 16, 2008 5.468 5.491 5.395 5.428 98,049 -0.04(-0.66%)
Jul 15, 2008 5.494 5.494 5.428 5.464 46,546 -0.05(-0.83%)
Jul 14, 2008 5.566 5.615 5.458 5.510 130,584 -0.03(-0.53%)
Jul 11, 2008 5.615 5.615 5.540 5.540 52,398 -0.08(-1.40%)
Jul 10, 2008 5.632 5.642 5.514 5.619 50,803 -0.02(-0.35%)
Jul 09, 2008 5.638 5.707 5.638 5.638 26,843 +0.02(+0.29%)
Jul 08, 2008 5.550 5.655 5.543 5.622 29,355 +0.06(+1.00%)
Jul 07, 2008 5.546 5.625 5.500 5.566 53,772 +0.03(+0.47%)
Jul 04, 2008 5.517 5.566 5.517 5.540 10,353 +0.00(+0.00%)
Jul 03, 2008 5.517 5.566 5.517 5.540 10,353 -0.02(-0.30%)
Jul 02, 2008 5.602 5.602 5.550 5.556 17,570 -0.05(-0.94%)
Jul 01, 2008 5.579 5.615 5.579 5.609 19,714 -0.01(-0.12%)
Jun 30, 2008 5.615 5.665 5.596 5.615 23,618 +0.00(+0.00%)
Jun 27, 2008 5.642 5.648 5.579 5.615 33,801 -0.04(-0.64%)
Jun 26, 2008 5.638 5.655 5.622 5.651 7,402 -0.00(-0.06%)
Jun 25, 2008 5.609 5.671 5.553 5.655 64,528 +0.04(+0.76%)
Jun 24, 2008 5.635 5.635 5.589 5.612 22,534 -0.03(-0.52%)
Jun 23, 2008 5.560 5.645 5.556 5.642 19,912 +0.07(+1.24%)
Jun 20, 2008 5.642 5.642 5.573 5.573 29,048 -0.05(-0.93%)
Jun 19, 2008 5.583 5.642 5.583 5.625 11,876 +0.04(+0.65%)
Jun 18, 2008 5.638 5.645 5.550 5.589 29,730 -0.08(-1.45%)
Jun 17, 2008 5.638 5.717 5.638 5.671 20,189 +0.04(+0.70%)
Jun 16, 2008 5.632 5.655 5.625 5.632 10,962 +0.01(+0.12%)
Jun 13, 2008 5.622 5.661 5.622 5.625 20,747 -0.00(-0.06%)
Jun 12, 2008 5.638 5.638 5.596 5.628 11,175 -0.03(-0.46%)
Jun 11, 2008 5.635 5.655 5.635 5.655 5,481 +0.01(+0.17%)
Jun 10, 2008 5.681 5.681 5.609 5.645 16,139 -0.02(-0.41%)
Jun 09, 2008 5.675 5.763 5.589 5.668 28,701 -0.00(-0.06%)
Jun 06, 2008 5.671 5.691 5.671 5.671 10,155 -0.01(-0.12%)
Jun 05, 2008 5.697 5.697 5.658 5.678 25,616 -0.03(-0.46%)
Jun 04, 2008 5.720 5.720 5.697 5.704 24,285 -0.01(-0.12%)
Jun 03, 2008 5.750 5.750 5.674 5.711 124,674 -0.04(-0.63%)
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.