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 )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 7.059 7.066 7.036 7.059 33,907 +0.03(+0.39%)
May 27, 2010 7.016 7.041 6.992 7.032 27,235 +0.03(+0.50%)
May 26, 2010 7.055 7.078 6.908 6.997 46,042 -0.02(-0.33%)
May 25, 2010 6.958 7.028 6.954 7.020 67,536 -0.06(-0.87%)
May 24, 2010 7.082 7.121 7.028 7.082 16,300 +0.01(+0.16%)
May 21, 2010 7.005 7.086 6.989 7.070 53,156 +0.05(+0.77%)
May 20, 2010 7.008 7.016 6.971 7.016 96,632 -0.05(-0.77%)
May 19, 2010 7.090 7.117 7.024 7.070 47,794 -0.06(-0.81%)
May 18, 2010 7.101 7.163 7.086 7.128 67,970 +0.01(+0.16%)
May 17, 2010 7.136 7.163 7.086 7.117 20,049 +0.01(+0.16%)
May 14, 2010 7.105 7.136 7.105 7.105 7,493 -0.02(-0.33%)
May 13, 2010 7.128 7.140 7.105 7.128 44,905 -0.02(-0.32%)
May 12, 2010 7.133 7.159 7.094 7.152 47,093 +0.02(+0.27%)
May 11, 2010 7.140 7.152 7.109 7.132 29,452 -0.02(-0.22%)
May 10, 2010 7.071 7.148 7.032 7.148 74,133 +0.14(+1.99%)
May 07, 2010 6.947 7.039 6.931 7.008 70,683 +0.09(+1.23%)
May 06, 2010 7.128 7.128 6.827 6.923 97,317 -0.20(-2.82%)
May 05, 2010 7.128 7.163 7.121 7.125 124,937 -0.02(-0.27%)
May 04, 2010 7.183 7.190 7.105 7.144 77,373 -0.05(-0.65%)
May 03, 2010 7.141 7.190 7.128 7.190 67,706 +0.06(+0.87%)
Apr 30, 2010 7.151 7.151 7.128 7.128 30,313 -0.02(-0.32%)
Apr 29, 2010 7.117 7.151 7.105 7.151 54,649 +0.08(+1.09%)
Apr 28, 2010 7.082 7.101 7.075 7.075 76,842 -0.01(-0.11%)
Apr 27, 2010 7.075 7.113 7.075 7.082 42,503 -0.03(-0.38%)
Apr 26, 2010 7.071 7.109 7.071 7.109 27,501 +0.02(+0.27%)
Apr 23, 2010 7.059 7.097 7.036 7.090 85,232 +0.05(+0.66%)
Apr 22, 2010 7.059 7.063 7.025 7.044 120,383 -0.02(-0.27%)
Apr 21, 2010 7.063 7.063 7.036 7.063 83,198 +0.01(+0.16%)
Apr 20, 2010 7.036 7.060 7.036 7.052 76,709 +0.02(+0.33%)
Apr 19, 2010 7.036 7.059 7.021 7.028 19,293 -0.02(-0.27%)
Apr 16, 2010 7.067 7.067 7.017 7.048 151,279 -0.02(-0.27%)
Apr 15, 2010 7.071 7.071 7.040 7.067 59,479 +0.00(+0.05%)
Apr 14, 2010 7.032 7.071 7.015 7.063 48,071 +0.04(+0.60%)
Apr 13, 2010 7.040 7.048 7.009 7.021 100,921 -0.02(-0.25%)
Apr 12, 2010 7.075 7.075 7.028 7.038 88,101 -0.02(-0.30%)
Apr 09, 2010 7.028 7.067 7.009 7.059 148,979 +0.02(+0.27%)
Apr 08, 2010 7.048 7.059 7.005 7.040 133,174 +0.00(+0.05%)
Apr 07, 2010 7.040 7.055 7.002 7.036 423,974 +0.00(+0.05%)
Apr 06, 2010 7.048 7.048 7.025 7.032 19,129 +0.01(+0.11%)
Apr 05, 2010 7.021 7.029 7.002 7.025 70,030 +0.01(+0.16%)
Apr 01, 2010 7.002 7.013 7.013 7.013 201,046 -0.01(-0.16%)
Mar 31, 2010 7.009 7.032 7.005 7.025 82,949 +0.03(+0.38%)
Mar 30, 2010 6.990 7.028 6.956 6.998 190,918 -0.05(-0.76%)
Mar 29, 2010 7.055 7.086 7.028 7.051 25,818 +0.02(+0.22%)
Mar 26, 2010 7.051 7.078 7.036 7.036 185,499 -0.02(-0.27%)
Mar 25, 2010 7.028 7.059 7.009 7.055 89,562 +0.04(+0.54%)
Mar 24, 2010 7.040 7.040 6.998 7.017 261,014 -0.00(-0.01%)
Mar 23, 2010 6.944 7.025 6.944 7.018 126,085 +0.04(+0.61%)
Mar 22, 2010 6.929 6.979 6.929 6.975 25,627 +0.04(+0.61%)
Mar 19, 2010 6.975 6.979 6.929 6.933 61,181 -0.05(-0.71%)
Mar 18, 2010 7.009 7.017 6.975 6.983 76,103 -0.01(-0.14%)
Mar 17, 2010 6.986 7.009 6.960 6.992 62,176 +0.02(+0.25%)
Mar 16, 2010 6.956 6.999 6.921 6.975 59,309 +0.02(+0.33%)
Mar 15, 2010 6.952 6.960 6.952 6.952 83,323 +0.01(+0.11%)
Mar 12, 2010 6.933 6.948 6.899 6.944 46,471 +0.02(+0.22%)
Mar 11, 2010 6.918 6.967 6.918 6.929 33,483 -0.02(-0.29%)
Mar 10, 2010 6.933 6.971 6.929 6.949 56,777 -0.03(-0.48%)
Mar 09, 2010 7.013 7.013 6.929 6.982 72,867 -0.02(-0.28%)
Mar 08, 2010 7.017 7.017 6.998 7.002 41,989 -0.00(-0.05%)
Mar 05, 2010 7.017 7.028 7.005 7.005 8,534 -0.02(-0.22%)
Mar 04, 2010 7.028 7.048 7.005 7.021 92,392 +0.00(+0.00%)
Mar 03, 2010 7.025 7.025 7.009 7.021 32,805 -0.00(-0.05%)
Mar 02, 2010 7.021 7.028 7.005 7.025 38,750 -0.02(-0.28%)
Mar 01, 2010 7.002 7.063 6.983 7.045 59,961 +0.03(+0.45%)
Feb 26, 2010 6.994 7.021 6.979 7.013 48,142 +0.01(+0.16%)
Feb 25, 2010 7.036 7.036 6.964 7.002 38,548 -0.02(-0.27%)
Feb 24, 2010 7.035 7.036 6.998 7.021 37,686 -0.02(-0.22%)
Feb 23, 2010 7.021 7.051 7.021 7.036 19,736 +0.01(+0.11%)
Feb 22, 2010 7.032 7.093 6.971 7.028 98,379 -0.01(-0.11%)
Feb 19, 2010 7.002 7.036 7.002 7.036 15,283 +0.02(+0.27%)
Feb 18, 2010 7.017 7.051 6.987 7.017 36,073 +0.02(+0.22%)
Feb 17, 2010 6.994 7.040 6.990 7.002 29,475 +0.00(+0.00%)
Feb 16, 2010 7.013 7.036 6.971 7.002 17,022 +0.02(+0.27%)
Feb 12, 2010 6.979 6.983 6.983 6.983 55,863 -0.03(-0.49%)
Feb 11, 2010 6.979 7.017 6.969 7.017 23,054 +0.05(+0.71%)
Feb 10, 2010 6.994 7.009 6.907 6.968 49,180 -0.02(-0.27%)
Feb 09, 2010 6.960 7.028 6.960 6.987 20,390 +0.00(+0.00%)
Feb 08, 2010 7.021 7.021 6.987 6.987 6,060 +0.00(+0.00%)
Feb 05, 2010 6.994 7.017 6.937 6.987 45,428 -0.03(-0.43%)
Feb 04, 2010 7.059 7.059 6.998 7.017 35,928 -0.05(-0.75%)
Feb 03, 2010 7.059 7.070 7.028 7.070 24,092 +0.00(+0.00%)
Feb 02, 2010 7.021 7.070 7.021 7.070 35,138 +0.00(+0.00%)
Feb 01, 2010 7.078 7.078 7.056 7.070 27,963 +0.05(+0.70%)
Jan 29, 2010 7.021 7.032 7.019 7.021 34,698 +0.01(+0.11%)
Jan 28, 2010 6.987 7.024 6.960 7.013 36,965 +0.05(+0.65%)
Jan 27, 2010 6.983 6.983 6.960 6.968 23,145 -0.01(-0.11%)
Jan 26, 2010 7.002 7.002 6.975 6.975 18,883 -0.04(-0.54%)
Jan 25, 2010 6.975 7.013 6.957 7.013 99,972 +0.04(+0.54%)
Jan 22, 2010 6.972 6.975 6.972 6.975 71,016 +0.00(+0.00%)
Jan 21, 2010 6.972 6.975 6.957 6.975 26,375 +0.00(+0.05%)
Jan 20, 2010 6.967 6.975 6.967 6.972 13,525 +0.00(+0.00%)
Jan 19, 2010 6.960 6.975 6.956 6.972 16,896 -0.00(-0.05%)
Jan 15, 2010 6.911 6.975 6.975 6.975 81,686 +0.07(+1.06%)
Jan 14, 2010 6.881 6.930 6.881 6.902 19,742 +0.02(+0.31%)
Jan 13, 2010 6.926 6.926 6.881 6.881 24,794 -0.04(-0.60%)
Jan 12, 2010 6.847 7.021 6.840 6.923 61,370 +0.05(+0.77%)
Jan 11, 2010 6.896 6.896 6.825 6.870 95,286 -0.01(-0.16%)
Jan 08, 2010 6.900 6.907 6.877 6.881 37,557 -0.03(-0.44%)
Jan 07, 2010 6.893 6.915 6.881 6.911 15,032 +0.00(+0.05%)
Jan 06, 2010 6.908 6.938 6.877 6.908 22,659 -0.01(-0.16%)
Jan 05, 2010 6.917 6.919 6.881 6.919 16,231 -0.00(-0.05%)
Jan 04, 2010 6.893 6.923 6.877 6.923 39,768 +0.05(+0.66%)
Dec 31, 2009 6.881 6.877 6.877 6.877 7,426 -0.01(-0.16%)
Dec 30, 2009 6.896 6.896 6.889 6.889 10,078 -0.01(-0.11%)
Dec 29, 2009 6.904 6.904 6.794 6.896 53,228 -0.03(-0.44%)
Dec 28, 2009 6.904 6.934 6.904 6.926 63,648 +0.02(+0.33%)
Dec 24, 2009 6.893 6.923 6.885 6.904 19,949 +0.02(+0.22%)
Dec 23, 2009 6.879 6.911 6.821 6.889 26,362 +0.02(+0.27%)
Dec 22, 2009 6.798 6.885 6.794 6.870 39,856 +0.07(+1.05%)
Dec 21, 2009 6.825 6.825 6.794 6.798 15,469 -0.03(-0.39%)
Dec 18, 2009 6.825 6.847 6.802 6.825 48,799 +0.01(+0.17%)
Dec 17, 2009 6.825 6.832 6.787 6.813 49,340 -0.01(-0.17%)
Dec 16, 2009 6.851 6.862 6.783 6.825 62,036 -0.01(-0.17%)
Dec 15, 2009 6.859 6.859 6.824 6.836 26,521 -0.01(-0.11%)
Dec 14, 2009 6.787 6.844 6.787 6.844 53,149 +0.09(+1.28%)
Dec 11, 2009 6.689 6.757 6.666 6.757 41,758 +0.05(+0.76%)
Dec 10, 2009 6.696 6.730 6.675 6.706 36,774 +0.05(+0.76%)
Dec 09, 2009 6.674 6.697 6.621 6.655 76,498 -0.03(-0.45%)
Dec 08, 2009 6.670 6.685 6.576 6.685 31,711 +0.01(+0.09%)
Dec 07, 2009 6.625 6.699 6.617 6.679 22,331 +0.05(+0.80%)
Dec 04, 2009 6.632 6.644 6.564 6.626 38,785 -0.01(-0.10%)
Dec 03, 2009 6.666 6.704 6.610 6.632 96,941 -0.05(-0.68%)
Dec 02, 2009 6.696 6.696 6.661 6.678 20,532 +0.04(+0.62%)
Dec 01, 2009 6.704 6.704 6.632 6.636 22,620 -0.07(-1.07%)
Nov 30, 2009 6.647 6.723 6.647 6.708 49,274 +0.05(+0.68%)
Nov 27, 2009 6.659 6.678 6.625 6.663 6,046 -0.04(-0.56%)
Nov 25, 2009 6.685 6.700 6.614 6.700 188,236 +0.06(+0.96%)
Nov 24, 2009 6.614 6.678 6.580 6.636 73,496 +0.02(+0.28%)
Nov 23, 2009 6.523 6.621 6.523 6.617 80,548 +0.08(+1.15%)
Nov 20, 2009 6.557 6.557 6.497 6.542 83,134 -0.01(-0.17%)
Nov 19, 2009 6.549 6.557 6.538 6.553 16,841 -0.00(-0.06%)
Nov 18, 2009 6.595 6.659 6.527 6.557 345,559 -0.05(-0.71%)
Nov 17, 2009 6.598 6.606 6.562 6.604 87,611 +0.02(+0.25%)
Nov 16, 2009 6.591 6.651 6.546 6.587 155,254 -0.02(-0.29%)
Nov 13, 2009 6.610 6.712 6.523 6.606 467,043 +0.03(+0.52%)
Nov 12, 2009 6.588 6.588 6.531 6.572 169,522 -0.01(-0.11%)
Nov 11, 2009 6.527 6.598 6.512 6.580 237,632 +0.03(+0.53%)
Nov 10, 2009 6.647 6.663 6.417 6.545 677,921 -0.12(-1.76%)
Nov 09, 2009 6.606 6.727 6.572 6.663 191,082 +0.07(+1.03%)
Nov 06, 2009 6.587 6.606 6.561 6.595 71,528 -0.00(-0.06%)
Nov 05, 2009 6.602 6.632 6.531 6.598 69,656 +0.00(+0.06%)
Nov 04, 2009 6.617 6.663 6.587 6.595 88,987 -0.00(-0.01%)
Nov 03, 2009 6.602 6.618 6.583 6.595 44,442 -0.02(-0.34%)
Nov 02, 2009 6.689 6.693 6.583 6.617 41,304 -0.13(-1.96%)
Oct 30, 2009 6.730 6.798 6.715 6.749 84,953 +0.01(+0.11%)
Oct 29, 2009 6.772 6.787 6.651 6.742 55,907 -0.00(-0.07%)
Oct 28, 2009 6.768 6.768 6.745 6.746 10,200 -0.03(-0.49%)
Oct 27, 2009 6.749 6.787 6.730 6.779 41,137 +0.03(+0.50%)
Oct 26, 2009 6.734 6.794 6.734 6.745 155,028 -0.02(-0.31%)
Oct 23, 2009 6.761 6.772 6.753 6.767 102,067 +0.03(+0.48%)
Oct 22, 2009 6.772 6.817 6.716 6.734 210,601 -0.04(-0.61%)
Oct 21, 2009 6.749 6.776 6.696 6.776 163,555 +0.05(+0.73%)
Oct 20, 2009 6.738 6.749 6.727 6.727 165,791 +0.03(+0.51%)
Oct 19, 2009 6.640 6.727 6.640 6.693 23,092 +0.05(+0.68%)
Oct 16, 2009 6.606 6.723 6.606 6.647 67,873 -0.01(-0.11%)
Oct 15, 2009 6.712 6.712 6.629 6.655 104,484 -0.04(-0.62%)
Oct 14, 2009 6.681 6.738 6.674 6.696 162,534 +0.02(+0.34%)
Oct 13, 2009 6.712 6.712 6.610 6.674 29,247 +0.02(+0.23%)
Oct 12, 2009 6.696 6.696 6.583 6.659 96,548 -0.07(-1.06%)
Oct 09, 2009 6.772 6.783 6.730 6.730 17,077 -0.02(-0.28%)
Oct 08, 2009 6.779 6.780 6.749 6.749 35,148 -0.00(-0.06%)
Oct 07, 2009 6.692 6.764 6.692 6.753 16,411 +0.07(+1.07%)
Oct 06, 2009 6.730 6.779 6.681 6.681 45,638 -0.07(-1.01%)
Oct 05, 2009 6.715 6.768 6.715 6.749 81,577 +0.03(+0.51%)
Oct 02, 2009 6.712 6.730 6.712 6.715 12,756 +0.02(+0.23%)
Oct 01, 2009 6.704 6.719 6.693 6.700 51,220 -0.01(-0.17%)
Sep 30, 2009 6.723 6.761 6.693 6.712 50,422 -0.02(-0.34%)
Sep 29, 2009 6.674 6.734 6.674 6.734 41,376 +0.03(+0.40%)
Sep 28, 2009 6.647 6.779 6.629 6.707 58,829 +0.06(+0.96%)
Sep 25, 2009 6.595 6.644 6.594 6.644 73,745 +0.05(+0.80%)
Sep 24, 2009 6.614 6.617 6.568 6.591 37,740 -0.00(-0.06%)
Sep 23, 2009 6.613 6.617 6.595 6.595 175,813 -0.03(-0.40%)
Sep 22, 2009 6.608 6.632 6.608 6.621 26,298 +0.02(+0.29%)
Sep 21, 2009 6.610 6.621 6.568 6.602 87,653 -0.01(-0.11%)
Sep 18, 2009 6.632 6.632 6.606 6.610 34,703 -0.01(-0.11%)
Sep 17, 2009 6.614 6.625 6.606 6.617 14,300 +0.01(+0.17%)
Sep 16, 2009 6.606 6.606 6.598 6.606 51,157 +0.01(+0.11%)
Sep 15, 2009 6.602 6.602 6.587 6.598 36,909 -0.00(-0.06%)
Sep 14, 2009 6.595 6.602 6.591 6.602 17,313 -0.00(-0.06%)
Sep 11, 2009 6.602 6.606 6.591 6.606 37,543 +0.03(+0.40%)
Sep 10, 2009 6.580 6.580 6.564 6.580 32,836 -0.00(-0.06%)
Sep 09, 2009 6.572 6.591 6.567 6.583 22,673 +0.01(+0.11%)
Sep 08, 2009 6.534 6.576 6.534 6.576 11,478 +0.05(+0.75%)
Sep 04, 2009 6.549 6.549 6.523 6.527 44,996 -0.02(-0.23%)
Sep 03, 2009 6.512 6.561 6.512 6.542 69,000 +0.02(+0.25%)
Sep 02, 2009 6.550 6.550 6.504 6.525 44,741 -0.02(-0.25%)
Sep 01, 2009 6.538 6.557 6.528 6.542 19,129 -0.02(-0.23%)
Aug 31, 2009 6.591 6.591 6.531 6.557 38,731 -0.03(-0.46%)
Aug 28, 2009 6.561 6.587 6.561 6.587 51,366 +0.03(+0.52%)
Aug 27, 2009 6.549 6.568 6.542 6.553 181,375 +0.05(+0.81%)
Aug 26, 2009 6.534 6.561 6.500 6.500 52,292 +0.00(+0.00%)
Aug 25, 2009 6.576 6.576 6.489 6.500 75,413 -0.04(-0.58%)
Aug 24, 2009 6.591 6.614 6.538 6.538 65,317 -0.03(-0.40%)
Aug 21, 2009 6.591 6.591 6.493 6.564 50,637 -0.01(-0.17%)
Aug 20, 2009 6.523 6.598 6.512 6.576 44,304 +0.06(+0.87%)
Aug 19, 2009 6.463 6.531 6.459 6.519 19,326 +0.03(+0.52%)
Aug 18, 2009 6.482 6.485 6.474 6.485 123,876 +0.02(+0.29%)
Aug 17, 2009 6.595 6.595 6.459 6.466 76,188 -0.06(-0.95%)
Aug 14, 2009 6.625 6.625 6.493 6.529 53,279 +0.00(+0.03%)
Aug 13, 2009 6.557 6.778 6.519 6.527 13,706 +0.00(+0.03%)
Aug 12, 2009 6.580 6.580 6.512 6.525 20,654 -0.05(-0.77%)
Aug 11, 2009 6.538 6.606 6.538 6.576 42,665 +0.03(+0.52%)
Aug 10, 2009 6.470 6.542 6.470 6.542 18,360 +0.07(+1.11%)
Aug 07, 2009 6.519 6.538 6.470 6.470 9,091 -0.03(-0.43%)
Aug 06, 2009 6.508 6.561 6.478 6.498 16,504 +0.03(+0.43%)
Aug 05, 2009 6.455 6.568 6.455 6.470 45,744 -0.03(-0.46%)
Aug 04, 2009 6.471 6.523 6.470 6.500 18,029 +0.02(+0.23%)
Aug 03, 2009 6.617 6.617 6.451 6.485 37,461 -0.05(-0.75%)
Jul 31, 2009 6.580 6.678 6.534 6.534 24,481 +0.03(+0.46%)
Jul 30, 2009 6.497 6.504 6.470 6.504 33,218 +0.02(+0.35%)
Jul 29, 2009 6.504 6.504 6.414 6.482 16,899 -0.02(-0.35%)
Jul 28, 2009 6.399 6.504 6.399 6.504 75,795 +0.12(+1.86%)
Jul 27, 2009 6.402 6.402 6.346 6.385 24,134 -0.00(-0.03%)
Jul 24, 2009 6.376 6.399 6.376 6.387 3,957 +0.00(+0.00%)
Jul 23, 2009 6.293 6.402 6.278 6.387 90,541 +0.09(+1.50%)
Jul 22, 2009 6.259 6.304 6.236 6.293 58,713 +0.03(+0.48%)
Jul 21, 2009 6.304 6.312 6.259 6.263 30,152 -0.02(-0.34%)
Jul 20, 2009 6.346 6.346 6.267 6.284 36,270 -0.06(-0.92%)
Jul 17, 2009 6.274 6.350 6.274 6.342 82,614 +0.06(+1.02%)
Jul 16, 2009 6.281 6.281 6.278 6.278 13,425 -0.02(-0.30%)
Jul 15, 2009 6.304 6.312 6.274 6.297 33,496 +0.04(+0.66%)
Jul 14, 2009 6.221 6.255 6.221 6.255 6,099 -0.00(-0.01%)
Jul 13, 2009 6.278 6.278 6.214 6.256 26,553 +0.05(+0.86%)
Jul 10, 2009 6.278 6.297 6.203 6.203 7,794 -0.02(-0.30%)
Jul 09, 2009 6.240 6.240 6.221 6.221 9,929 +0.01(+0.12%)
Jul 08, 2009 6.327 6.327 6.199 6.214 24,938 -0.06(-1.02%)
Jul 07, 2009 6.298 6.372 6.233 6.278 49,921 -0.02(-0.36%)
Jul 06, 2009 6.274 6.301 6.274 6.301 4,243 -0.01(-0.14%)
Jul 02, 2009 6.316 6.316 6.274 6.309 4,344 -0.00(-0.01%)
Jul 01, 2009 6.319 6.327 6.259 6.310 23,667 -0.01(-0.10%)
Jun 30, 2009 6.255 6.331 6.218 6.316 52,268 +0.05(+0.78%)
Jun 29, 2009 6.270 6.278 6.240 6.267 48,062 +0.05(+0.85%)
Jun 26, 2009 6.218 6.221 6.157 6.214 37,771 -0.05(-0.84%)
Jun 25, 2009 6.199 6.289 6.196 6.267 55,777 +0.03(+0.48%)
Jun 24, 2009 6.116 6.293 6.116 6.236 30,014 +0.10(+1.66%)
Jun 23, 2009 6.071 6.195 6.071 6.135 30,234 +0.03(+0.43%)
Jun 22, 2009 6.169 6.191 6.108 6.108 60,487 -0.12(-1.94%)
Jun 19, 2009 6.203 6.255 6.146 6.229 59,177 +0.02(+0.24%)
Jun 18, 2009 6.150 6.221 6.135 6.214 17,925 +0.05(+0.88%)
Jun 17, 2009 6.244 6.244 6.146 6.160 22,238 -0.09(-1.41%)
Jun 16, 2009 6.214 6.293 6.210 6.248 54,536 +0.04(+0.67%)
Jun 15, 2009 6.218 6.221 6.195 6.206 19,543 +0.00(+0.00%)
Jun 12, 2009 6.221 6.221 6.184 6.206 46,948 +0.03(+0.55%)
Jun 11, 2009 6.165 6.172 6.154 6.172 13,483 +0.02(+0.24%)
Jun 10, 2009 6.142 6.198 6.142 6.157 76,148 +0.04(+0.62%)
Jun 09, 2009 6.123 6.123 6.089 6.120 44,171 +0.04(+0.68%)
Jun 08, 2009 6.089 6.123 6.048 6.078 93,965 -0.01(-0.19%)
Jun 05, 2009 6.071 6.108 6.071 6.089 58,283 +0.02(+0.37%)
Jun 04, 2009 6.055 6.071 6.022 6.067 80,017 +0.04(+0.69%)
Jun 03, 2009 6.138 6.142 6.025 6.025 77,981 -0.08(-1.36%)
Jun 02, 2009 6.071 6.146 6.033 6.108 64,418 -0.01(-0.18%)
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.