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 (%)
Aug 29, 2008 6.350 6.395 6.350 6.383 26,170 +0.04(+0.71%)
Aug 28, 2008 6.402 6.402 6.338 6.338 25,908 -0.03(-0.47%)
Aug 27, 2008 6.353 6.402 6.331 6.368 51,571 +0.00(+0.06%)
Aug 26, 2008 6.353 6.365 6.297 6.365 26,215 +0.00(+0.00%)
Aug 25, 2008 6.342 6.402 6.342 6.365 40,804 +0.04(+0.59%)
Aug 22, 2008 6.376 6.380 6.327 6.327 27,164 -0.03(-0.53%)
Aug 21, 2008 6.357 6.417 6.335 6.361 55,562 +0.02(+0.30%)
Aug 20, 2008 6.440 6.440 6.338 6.342 54,389 -0.06(-0.88%)
Aug 19, 2008 6.368 6.514 6.294 6.398 56,598 +0.02(+0.35%)
Aug 18, 2008 6.346 6.552 6.346 6.376 61,069 +0.03(+0.44%)
Aug 15, 2008 6.327 6.365 6.323 6.348 0 +0.04(+0.56%)
Aug 14, 2008 6.316 6.410 6.308 6.312 21,100 +0.01(+0.18%)
Aug 13, 2008 6.365 6.365 6.301 6.301 19,885 -0.06(-1.00%)
Aug 12, 2008 6.417 6.425 6.335 6.365 28,323 -0.06(-0.99%)
Aug 11, 2008 6.395 6.458 6.395 6.428 42,292 +0.05(+0.76%)
Aug 08, 2008 6.372 6.417 6.353 6.380 12,019 +0.00(+0.06%)
Aug 07, 2008 6.376 6.425 6.335 6.376 12,083 +0.01(+0.24%)
Aug 06, 2008 6.346 6.395 6.346 6.361 44,408 -0.01(-0.23%)
Aug 05, 2008 6.365 6.376 6.365 6.376 47,987 +0.01(+0.12%)
Aug 04, 2008 6.338 6.368 6.338 6.368 5,633 +0.03(+0.53%)
Aug 01, 2008 6.297 6.342 6.297 6.335 8,293 +0.01(+0.12%)
Jul 31, 2008 6.290 6.380 6.282 6.327 42,295 +0.02(+0.36%)
Jul 30, 2008 6.308 6.361 6.181 6.305 61,323 +0.01(+0.12%)
Jul 29, 2008 6.297 6.297 6.267 6.297 36,787 -0.00(-0.06%)
Jul 28, 2008 6.320 6.365 6.294 6.301 15,425 -0.02(-0.36%)
Jul 25, 2008 6.324 6.338 6.308 6.323 15,758 -0.01(-0.24%)
Jul 24, 2008 6.308 6.395 6.297 6.338 27,001 +0.03(+0.53%)
Jul 23, 2008 6.327 6.365 6.290 6.305 23,702 +0.01(+0.18%)
Jul 22, 2008 6.338 6.368 6.294 6.294 9,348 -0.03(-0.53%)
Jul 21, 2008 6.260 6.346 6.260 6.327 14,450 +0.08(+1.26%)
Jul 18, 2008 6.204 6.271 6.204 6.249 11,576 +0.06(+0.97%)
Jul 17, 2008 6.204 6.241 6.185 6.189 35,113 +0.00(+0.00%)
Jul 16, 2008 6.234 6.260 6.151 6.189 86,001 -0.04(-0.66%)
Jul 15, 2008 6.264 6.264 6.189 6.230 40,826 -0.05(-0.83%)
Jul 14, 2008 6.346 6.402 6.222 6.282 114,538 -0.03(-0.53%)
Jul 11, 2008 6.402 6.402 6.316 6.316 45,959 -0.09(-1.40%)
Jul 10, 2008 6.421 6.432 6.286 6.406 44,560 -0.02(-0.35%)
Jul 09, 2008 6.428 6.507 6.428 6.428 23,544 +0.02(+0.29%)
Jul 08, 2008 6.327 6.447 6.320 6.410 25,748 +0.06(+1.00%)
Jul 07, 2008 6.323 6.413 6.271 6.346 47,164 +0.03(+0.47%)
Jul 04, 2008 6.290 6.346 6.290 6.316 9,081 +0.00(+0.00%)
Jul 03, 2008 6.290 6.346 6.290 6.316 9,081 -0.02(-0.30%)
Jul 02, 2008 6.387 6.387 6.327 6.335 15,411 -0.06(-0.94%)
Jul 01, 2008 6.361 6.402 6.361 6.395 17,292 -0.01(-0.12%)
Jun 30, 2008 6.402 6.458 6.380 6.402 20,716 +0.00(+0.00%)
Jun 27, 2008 6.432 6.440 6.361 6.402 29,648 -0.04(-0.64%)
Jun 26, 2008 6.428 6.447 6.410 6.443 6,493 -0.00(-0.06%)
Jun 25, 2008 6.395 6.466 6.331 6.447 56,598 +0.05(+0.76%)
Jun 24, 2008 6.425 6.425 6.372 6.398 19,765 -0.03(-0.52%)
Jun 23, 2008 6.338 6.436 6.335 6.432 17,465 +0.08(+1.24%)
Jun 20, 2008 6.432 6.432 6.353 6.353 25,478 -0.06(-0.93%)
Jun 19, 2008 6.365 6.432 6.365 6.413 10,416 +0.04(+0.65%)
Jun 18, 2008 6.428 6.436 6.327 6.372 26,077 -0.09(-1.45%)
Jun 17, 2008 6.428 6.518 6.428 6.466 17,708 +0.04(+0.70%)
Jun 16, 2008 6.421 6.447 6.413 6.421 9,615 +0.01(+0.12%)
Jun 13, 2008 6.410 6.455 6.410 6.413 18,197 -0.00(-0.06%)
Jun 12, 2008 6.428 6.428 6.380 6.417 9,802 -0.03(-0.46%)
Jun 11, 2008 6.425 6.447 6.425 6.447 4,807 +0.01(+0.17%)
Jun 10, 2008 6.477 6.477 6.395 6.436 14,156 -0.03(-0.41%)
Jun 09, 2008 6.470 6.571 6.372 6.462 25,174 -0.00(-0.06%)
Jun 06, 2008 6.466 6.488 6.466 6.466 8,907 -0.01(-0.12%)
Jun 05, 2008 6.496 6.496 6.451 6.473 22,468 -0.03(-0.46%)
Jun 04, 2008 6.522 6.522 6.496 6.503 21,301 -0.01(-0.12%)
Jun 03, 2008 6.556 6.556 6.469 6.511 109,353 -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.