Indicators

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

11.75 +0.20 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.64	11.90	11.58	11.76	14,833	+0.12(+1.01%)
Feb 28, 2024	11.54	11.66	11.54	11.65	8,380	+0.05(+0.42%)
Feb 27, 2024	11.52	11.65	11.52	11.60	13,215	+0.07(+0.60%)
Feb 26, 2024	11.52	11.68	11.52	11.53	9,713	+0.07(+0.60%)
Feb 23, 2024	11.36	11.58	11.36	11.46	27,073	+0.11(+0.95%)
Feb 22, 2024	11.52	11.55	11.28	11.35	179,830	-0.21(-1.78%)
Feb 21, 2024	11.50	11.58	11.45	11.56	10,658	+0.05(+0.43%)
Feb 20, 2024	11.56	11.56	11.50	11.51	2,524	-0.04(-0.34%)
Feb 16, 2024	11.55	11.56	11.51	11.55	8,707	-0.01(-0.08%)
Feb 15, 2024	11.56	11.56	11.46	11.56	9,119	+0.04(+0.34%)
Feb 14, 2024	11.48	11.56	11.42	11.52	9,904	-0.06(-0.51%)
Feb 13, 2024	11.71	11.71	11.58	11.58	6,768	-0.09(-0.76%)
Feb 12, 2024	11.67	11.68	11.66	11.67	4,588	-0.02(-0.17%)
Feb 09, 2024	11.66	11.70	11.66	11.69	3,669	-0.02(-0.17%)
Feb 08, 2024	11.69	11.73	11.68	11.71	3,762	+0.01(+0.08%)
Feb 07, 2024	11.71	11.75	11.66	11.70	11,840	-0.06(-0.50%)
Feb 06, 2024	11.66	11.85	11.66	11.75	4,661	+0.10(+0.84%)
Feb 05, 2024	11.73	11.75	11.66	11.66	3,457	-0.15(-1.24%)
Feb 02, 2024	11.79	11.80	11.79	11.80	379	+0.04(+0.33%)

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.