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 31, 2018 9.549 9.549 9.485 9.485 5,175 -0.05(-0.52%)
May 30, 2018 9.513 9.535 9.499 9.535 7,996 +0.05(+0.52%)
May 29, 2018 9.471 9.485 9.464 9.485 999 +0.04(+0.37%)
May 25, 2018 9.450 9.450 9.450 0 -0.04(-0.37%)
May 24, 2018 9.387 9.485 9.387 9.485 15,281 +0.06(+0.59%)
May 23, 2018 9.401 9.429 9.401 9.429 5,314 +0.00(+0.03%)
May 22, 2018 9.401 9.427 9.401 9.427 10,730 +0.02(+0.20%)
May 21, 2018 9.401 9.408 9.401 9.408 10,343 -0.01(-0.15%)
May 18, 2018 9.428 9.428 9.415 9.422 4,827 +0.01(+0.07%)
May 17, 2018 9.415 9.443 9.415 9.415 2,532 -0.04(-0.37%)
May 16, 2018 9.415 9.471 9.415 9.450 5,029 +0.04(+0.37%)
May 15, 2018 9.471 9.471 9.401 9.415 87,762 -0.03(-0.28%)
May 14, 2018 9.429 9.477 9.429 9.441 14,369 -0.04(-0.39%)
May 11, 2018 9.528 9.528 9.478 9.478 9,591 -0.01(-0.15%)
May 10, 2018 9.450 9.492 9.447 9.492 25,843 +0.05(+0.52%)
May 09, 2018 9.422 9.457 9.422 9.443 29,457 +0.00(+0.00%)
May 08, 2018 9.422 9.464 9.422 9.443 30,908 -0.01(-0.15%)
May 07, 2018 9.478 9.478 9.429 9.457 21,312 +0.01(+0.07%)
May 04, 2018 9.415 9.457 9.415 9.450 24,234 +0.00(+0.03%)
May 03, 2018 9.408 9.528 9.408 9.447 2,538 -0.00(-0.02%)
May 02, 2018 9.535 9.535 9.430 9.449 16,808 +0.03(+0.29%)
May 01, 2018 9.408 9.451 9.408 9.422 19,751 -0.03(-0.29%)
Apr 30, 2018 9.450 9.471 9.448 9.449 14,514 -0.00(-0.01%)
Apr 27, 2018 9.450 9.471 9.450 9.450 3,600 -0.03(-0.33%)
Apr 26, 2018 9.443 9.499 9.429 9.482 185,642 -0.04(-0.40%)
Apr 25, 2018 9.485 9.520 9.477 9.520 8,080 -0.01(-0.15%)
Apr 24, 2018 9.541 9.576 9.429 9.534 16,256 +0.11(+1.12%)
Apr 23, 2018 9.492 9.527 9.408 9.429 10,458 -0.11(-1.18%)
Apr 20, 2018 9.583 9.590 9.457 9.541 20,395 -0.10(-1.08%)
Apr 19, 2018 9.675 9.689 9.619 9.646 9,538 -0.01(-0.08%)
Apr 18, 2018 9.653 9.717 9.653 9.653 7,072 -0.02(-0.19%)
Apr 17, 2018 9.710 9.710 9.656 9.672 19,338 -0.09(-0.96%)
Apr 16, 2018 9.801 9.801 9.766 9.766 1,013 +0.02(+0.20%)
Apr 13, 2018 9.746 9.746 9.746 9.746 3,935 -0.01(-0.12%)
Apr 12, 2018 9.773 9.773 9.757 9.757 699 -0.06(-0.59%)
Apr 11, 2018 9.718 9.815 9.718 9.815 5,107 +0.04(+0.43%)
Apr 10, 2018 9.832 9.832 9.773 9.773 1,384 -0.01(-0.07%)
Apr 09, 2018 9.801 9.829 9.696 9.780 15,302 -0.02(-0.21%)
Apr 05, 2018 9.801 9.801 9.801 0 +0.04(+0.38%)
Apr 04, 2018 9.801 9.801 9.764 9.764 1,996 +0.01(+0.13%)
Apr 03, 2018 9.717 9.752 9.717 9.752 8,090 +0.00(+0.00%)
Apr 02, 2018 9.752 9.752 9.738 9.752 3,958 +0.01(+0.11%)
Mar 29, 2018 9.741 9.741 9.741 0 +0.00(+0.05%)
Mar 28, 2018 9.734 9.741 9.715 9.736 7,887 +0.03(+0.27%)
Mar 27, 2018 9.696 9.720 9.685 9.710 10,552 +0.03(+0.33%)
Mar 26, 2018 9.706 9.706 9.678 9.678 4,473 -0.05(-0.49%)
Mar 23, 2018 9.693 9.726 9.693 9.726 574 +0.04(+0.42%)
Mar 22, 2018 9.727 9.771 9.671 9.685 20,585 -0.09(-0.93%)
Mar 21, 2018 9.839 9.839 9.776 9.776 1,709 -0.06(-0.64%)
Mar 20, 2018 9.783 9.839 9.783 9.839 3,683 +0.08(+0.83%)
Mar 19, 2018 9.769 9.769 9.741 9.758 4,042 +0.00(+0.01%)
Mar 16, 2018 9.706 9.769 9.706 9.757 3,555 +0.03(+0.31%)
Mar 15, 2018 9.776 9.783 9.720 9.727 4,582 -0.03(-0.36%)
Mar 14, 2018 9.811 9.811 9.755 9.762 6,081 -0.02(-0.19%)
Mar 13, 2018 9.811 9.811 9.780 9.780 1,337 -0.02(-0.17%)
Mar 12, 2018 9.797 9.811 9.790 9.797 8,533 +0.09(+0.94%)
Mar 08, 2018 9.706 9.706 9.706 60 -0.02(-0.22%)
Mar 07, 2018 9.727 9.727 3,385 -0.04(-0.36%)
Mar 06, 2018 9.818 9.818 9.742 9.763 2,560 -0.02(-0.21%)
Mar 05, 2018 9.783 9.783 9.776 9.783 5,892 +0.00(+0.03%)
Mar 02, 2018 9.866 9.866 9.780 9.780 4,311 -0.11(-1.16%)
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.