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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008 6.260 6.338 6.222 6.327 26,175 +0.08(+1.26%)
Mar 28, 2008 6.305 6.305 6.207 6.249 8,547 -0.06(-0.95%)
Mar 27, 2008 6.282 6.365 6.260 6.308 23,504 +0.08(+1.32%)
Mar 26, 2008 6.196 6.256 6.185 6.226 71,850 +0.03(+0.48%)
Mar 25, 2008 6.185 6.219 6.185 6.196 4,807 +0.02(+0.30%)
Mar 24, 2008 6.125 6.185 6.121 6.177 19,498 +0.06(+1.04%)
Mar 21, 2008 6.136 6.159 6.114 6.114 20,032 +0.00(+0.00%)
Mar 20, 2008 6.136 6.159 6.114 6.114 20,032 -0.03(-0.55%)
Mar 19, 2008 6.162 6.196 6.147 6.147 21,902 -0.00(-0.06%)
Mar 18, 2008 6.162 6.237 6.118 6.151 22,169 +0.01(+0.24%)
Mar 17, 2008 6.271 6.402 6.129 6.136 61,433 -0.16(-2.61%)
Mar 14, 2008 6.335 6.353 6.301 6.301 82,801 -0.03(-0.41%)
Mar 13, 2008 6.466 6.466 6.301 6.327 31,784 -0.16(-2.54%)
Mar 12, 2008 6.402 6.499 6.402 6.492 10,951 +0.06(+0.93%)
Mar 11, 2008 6.425 6.496 6.425 6.432 24,840 +0.01(+0.12%)
Mar 10, 2008 6.376 6.425 6.376 6.425 23,504 -0.00(-0.00%)
Mar 07, 2008 6.458 6.484 6.402 6.425 17,895 -0.03(-0.52%)
Mar 06, 2008 6.436 6.458 6.436 6.458 76,657 +0.03(+0.47%)
Mar 05, 2008 6.451 6.451 6.428 6.428 8,282 -0.03(-0.41%)
Mar 04, 2008 6.458 6.458 6.383 6.455 6,944 +0.03(+0.52%)
Mar 03, 2008 6.496 6.496 6.419 6.421 15,758 -0.12(-1.78%)
Feb 29, 2008 6.544 6.544 6.518 6.537 5,342 -0.01(-0.11%)
Feb 28, 2008 6.552 6.556 6.518 6.544 10,149 +0.01(+0.23%)
Feb 27, 2008 6.428 6.541 6.428 6.529 32,853 +0.04(+0.69%)
Feb 26, 2008 6.462 6.495 6.451 6.484 22,970 +0.03(+0.41%)
Feb 25, 2008 6.425 6.469 6.410 6.458 22,970 +0.00(+0.00%)
Feb 22, 2008 6.514 6.514 6.294 6.458 32,319 -0.00(-0.06%)
Feb 21, 2008 6.368 6.529 6.361 6.462 74,788 +0.09(+1.47%)
Feb 20, 2008 6.301 6.368 6.301 6.368 15,836 +0.03(+0.40%)
Feb 19, 2008 6.327 6.365 6.308 6.343 44,872 +0.06(+1.02%)
Feb 18, 2008 6.159 6.279 6.140 6.279 0 +0.00(+0.00%)
Feb 15, 2008 6.159 6.279 6.140 6.279 116,990 +0.04(+0.66%)
Feb 14, 2008 6.357 6.357 6.237 6.237 16,293 -0.10(-1.65%)
Feb 13, 2008 6.327 6.365 6.294 6.342 52,888 -0.02(-0.35%)
Feb 12, 2008 6.316 6.365 6.308 6.365 10,951 +0.05(+0.83%)
Feb 11, 2008 6.312 6.319 6.312 6.312 2,938 +0.00(+0.06%)
Feb 08, 2008 6.297 6.312 6.237 6.308 41,133 +0.01(+0.24%)
Feb 07, 2008 6.252 6.312 6.252 6.294 24,306 -0.02(-0.30%)
Feb 06, 2008 6.264 6.312 6.264 6.312 17,361 +0.05(+0.84%)
Feb 05, 2008 6.286 6.290 6.215 6.260 16,237 +0.01(+0.18%)
Feb 04, 2008 6.267 6.301 6.211 6.249 17,895 -0.02(-0.30%)
Feb 01, 2008 6.271 6.294 6.181 6.267 19,231 -0.01(-0.24%)
Jan 31, 2008 6.245 6.286 6.222 6.282 23,504 +0.04(+0.71%)
Jan 30, 2008 6.252 6.252 6.106 6.238 122,599 -0.04(-0.65%)
Jan 29, 2008 6.249 6.290 6.249 6.279 22,436 +0.05(+0.78%)
Jan 28, 2008 6.204 6.252 6.204 6.230 20,299 +0.03(+0.48%)
Jan 25, 2008 6.177 6.249 6.103 6.200 51,016 +0.11(+1.85%)
Jan 24, 2008 6.177 6.177 6.088 6.088 14,423 -0.05(-0.79%)
Jan 23, 2008 6.065 6.136 6.065 6.136 48,078 +0.07(+1.11%)
Jan 22, 2008 6.095 6.222 6.069 6.069 24,039 -0.18(-2.82%)
Jan 21, 2008 6.260 6.282 6.245 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.260 6.282 6.245 6.245 8,013 +0.02(+0.30%)
Jan 17, 2008 6.308 6.316 6.226 6.226 8,547 -0.05(-0.84%)
Jan 16, 2008 6.297 6.308 6.256 6.279 15,224 +0.01(+0.12%)
Jan 15, 2008 6.170 6.271 6.170 6.271 25,374 +0.10(+1.70%)
Jan 14, 2008 6.267 6.271 6.133 6.166 51,283 -0.09(-1.50%)
Jan 11, 2008 6.125 6.267 6.125 6.260 63,035 +0.14(+2.26%)
Jan 10, 2008 6.174 6.174 6.091 6.121 21,368 -0.01(-0.24%)
Jan 09, 2008 6.204 6.237 6.136 6.136 17,094 -0.06(-0.91%)
Jan 08, 2008 6.196 6.196 6.162 6.192 2,938 -0.02(-0.30%)
Jan 07, 2008 6.207 6.215 6.200 6.211 9,882 -0.02(-0.24%)
Jan 04, 2008 6.346 6.346 6.129 6.226 12,553 -0.08(-1.31%)
Jan 03, 2008 6.271 6.308 6.271 6.308 2,270 +0.04(+0.60%)
Jan 02, 2008 6.383 6.383 6.271 6.271 10,149 -0.15(-2.33%)
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.