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 (%)
May 28, 2010 7.009 7.017 6.986 7.009 34,148 +0.03(+0.39%)
May 27, 2010 6.967 6.991 6.943 6.982 27,429 +0.03(+0.50%)
May 26, 2010 7.005 7.028 6.859 6.947 46,369 -0.02(-0.33%)
May 25, 2010 6.909 6.978 6.905 6.970 68,016 -0.06(-0.87%)
May 24, 2010 7.032 7.070 6.979 7.032 16,415 +0.01(+0.16%)
May 21, 2010 6.955 7.036 6.940 7.020 53,533 +0.05(+0.77%)
May 20, 2010 6.959 6.967 6.922 6.967 97,319 -0.05(-0.77%)
May 19, 2010 7.040 7.067 6.974 7.020 48,134 -0.06(-0.81%)
May 18, 2010 7.051 7.113 7.036 7.078 68,453 +0.01(+0.16%)
May 17, 2010 7.086 7.113 7.036 7.067 20,192 +0.01(+0.16%)
May 14, 2010 7.055 7.086 7.055 7.055 7,546 -0.02(-0.33%)
May 13, 2010 7.078 7.090 7.055 7.078 45,224 -0.02(-0.32%)
May 12, 2010 7.082 7.109 7.043 7.101 47,428 +0.02(+0.27%)
May 11, 2010 7.090 7.101 7.059 7.082 29,662 -0.02(-0.22%)
May 10, 2010 7.021 7.097 6.982 7.097 74,660 +0.14(+1.99%)
May 07, 2010 6.897 6.990 6.882 6.959 71,186 +0.08(+1.23%)
May 06, 2010 7.077 7.077 6.778 6.874 98,009 -0.20(-2.82%)
May 05, 2010 7.078 7.113 7.070 7.074 125,826 -0.02(-0.27%)
May 04, 2010 7.132 7.140 7.055 7.093 77,923 -0.05(-0.65%)
May 03, 2010 7.090 7.140 7.078 7.140 68,188 +0.06(+0.87%)
Apr 30, 2010 7.101 7.101 7.078 7.078 30,528 -0.02(-0.32%)
Apr 29, 2010 7.067 7.101 7.055 7.101 55,037 +0.08(+1.09%)
Apr 28, 2010 7.032 7.051 7.025 7.025 77,388 -0.01(-0.11%)
Apr 27, 2010 7.025 7.063 7.025 7.032 42,805 -0.03(-0.38%)
Apr 26, 2010 7.021 7.059 7.021 7.059 27,697 +0.02(+0.27%)
Apr 23, 2010 7.009 7.047 6.986 7.040 85,838 +0.05(+0.65%)
Apr 22, 2010 7.009 7.013 6.975 6.994 121,239 -0.02(-0.27%)
Apr 21, 2010 7.013 7.013 6.986 7.013 83,790 +0.01(+0.16%)
Apr 20, 2010 6.986 7.010 6.986 7.002 77,255 +0.02(+0.33%)
Apr 19, 2010 6.986 7.009 6.971 6.979 19,430 -0.02(-0.27%)
Apr 16, 2010 7.017 7.017 6.967 6.998 152,354 -0.02(-0.27%)
Apr 15, 2010 7.021 7.021 6.990 7.017 59,902 +0.00(+0.05%)
Apr 14, 2010 6.983 7.021 6.965 7.013 48,413 +0.04(+0.60%)
Apr 13, 2010 6.990 6.998 6.960 6.971 101,638 -0.02(-0.25%)
Apr 12, 2010 7.025 7.025 6.979 6.988 88,728 -0.02(-0.30%)
Apr 09, 2010 6.979 7.017 6.960 7.009 150,039 +0.02(+0.27%)
Apr 08, 2010 6.998 7.009 6.956 6.990 134,121 +0.00(+0.05%)
Apr 07, 2010 6.990 7.006 6.952 6.986 426,988 +0.00(+0.05%)
Apr 06, 2010 6.998 6.998 6.975 6.983 19,265 +0.01(+0.11%)
Apr 05, 2010 6.971 6.980 6.952 6.975 70,528 +0.01(+0.17%)
Apr 01, 2010 6.952 6.964 6.964 6.964 202,476 -0.01(-0.16%)
Mar 31, 2010 6.960 6.983 6.956 6.975 83,539 +0.03(+0.38%)
Mar 30, 2010 6.941 6.979 6.907 6.948 192,276 -0.05(-0.76%)
Mar 29, 2010 7.005 7.036 6.979 7.002 26,001 +0.02(+0.22%)
Mar 26, 2010 7.002 7.028 6.986 6.986 186,818 -0.02(-0.27%)
Mar 25, 2010 6.979 7.009 6.960 7.005 90,199 +0.04(+0.54%)
Mar 24, 2010 6.990 6.990 6.948 6.967 262,870 -0.00(-0.01%)
Mar 23, 2010 6.895 6.975 6.895 6.968 126,981 +0.04(+0.61%)
Mar 22, 2010 6.880 6.929 6.880 6.926 25,809 +0.04(+0.61%)
Mar 19, 2010 6.926 6.929 6.880 6.884 61,616 -0.05(-0.71%)
Mar 18, 2010 6.960 6.967 6.926 6.933 76,644 -0.01(-0.14%)
Mar 17, 2010 6.937 6.960 6.911 6.943 62,618 +0.02(+0.25%)
Mar 16, 2010 6.907 6.949 6.873 6.926 59,731 +0.02(+0.33%)
Mar 15, 2010 6.903 6.911 6.903 6.903 83,916 +0.01(+0.11%)
Mar 12, 2010 6.884 6.899 6.850 6.895 46,801 +0.01(+0.22%)
Mar 11, 2010 6.869 6.918 6.869 6.880 33,721 -0.02(-0.29%)
Mar 10, 2010 6.884 6.922 6.880 6.900 57,181 -0.03(-0.48%)
Mar 09, 2010 6.964 6.964 6.880 6.933 73,385 -0.02(-0.28%)
Mar 08, 2010 6.967 6.967 6.948 6.952 42,287 -0.00(-0.05%)
Mar 05, 2010 6.967 6.978 6.956 6.956 8,595 -0.02(-0.22%)
Mar 04, 2010 6.979 6.998 6.956 6.971 93,049 +0.00(+0.00%)
Mar 03, 2010 6.975 6.975 6.960 6.971 33,038 -0.00(-0.05%)
Mar 02, 2010 6.971 6.979 6.956 6.975 39,026 -0.02(-0.28%)
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.