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 (%)
May 29, 2009	6.025	6.063	6.006	6.062	58,174	+0.06(+0.93%)
May 28, 2009	5.999	6.022	5.976	6.006	62,031	+0.00(+0.00%)
May 27, 2009	5.999	6.014	5.980	6.006	29,651	+0.02(+0.38%)
May 26, 2009	5.957	6.025	5.957	5.984	80,100	+0.00(+0.00%)
May 22, 2009	5.980	5.991	5.980	5.984	38,965	+0.04(+0.70%)
May 21, 2009	5.999	5.999	5.939	5.942	41,752	-0.05(-0.91%)
May 20, 2009	6.014	6.029	5.984	5.997	80,280	-0.02(-0.28%)
May 19, 2009	6.255	6.255	5.968	6.014	90,783	+0.06(+0.95%)
May 18, 2009	5.935	5.976	5.901	5.957	79,524	+0.01(+0.13%)
May 15, 2009	5.946	5.969	5.946	5.950	19,082	+0.03(+0.51%)
May 14, 2009	5.893	5.946	5.867	5.920	30,483	-0.01(-0.13%)
May 13, 2009	5.957	5.976	5.890	5.927	117,124	-0.03(-0.51%)
May 12, 2009	5.939	5.973	5.908	5.957	8,354	+0.04(+0.70%)
May 11, 2009	5.807	5.939	5.807	5.916	107,963	-0.06(-0.95%)
May 08, 2009	5.946	5.976	5.942	5.972	34,804	+0.01(+0.13%)
May 07, 2009	5.961	5.980	5.942	5.965	54,223	+0.02(+0.38%)
May 06, 2009	5.969	5.980	5.927	5.942	37,750	-0.05(-0.76%)
May 05, 2009	5.991	6.006	5.976	5.988	81,572	-0.01(-0.13%)
May 04, 2009	5.976	6.006	5.927	5.995	63,582	+0.02(+0.32%)

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.