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 (%)
Sep 28, 2007 6.177 6.201 6.140 6.199 11,752 -0.01(-0.20%)
Sep 27, 2007 6.177 6.215 6.177 6.211 16,560 +0.03(+0.55%)
Sep 26, 2007 6.185 6.185 6.151 6.177 20,566 +0.01(+0.24%)
Sep 25, 2007 6.159 6.207 6.133 6.162 31,517 -0.02(-0.36%)
Sep 24, 2007 6.118 6.185 6.084 6.185 124,201 +0.03(+0.49%)
Sep 21, 2007 6.170 6.170 6.125 6.155 28,045 -0.04(-0.60%)
Sep 20, 2007 6.166 6.249 6.166 6.192 52,084 +0.06(+1.04%)
Sep 19, 2007 6.159 6.159 6.121 6.129 14,156 -0.01(-0.18%)
Sep 18, 2007 6.140 6.162 6.103 6.140 51,817 -0.03(-0.43%)
Sep 17, 2007 6.177 6.196 6.147 6.166 37,394 +0.06(+0.98%)
Sep 14, 2007 6.207 6.207 6.095 6.106 22,436 -0.14(-2.22%)
Sep 13, 2007 6.196 6.286 6.196 6.245 44,071 +0.01(+0.24%)
Sep 12, 2007 6.204 6.230 6.204 6.230 21,902 +0.01(+0.12%)
Sep 11, 2007 6.215 6.222 6.211 6.222 40,866 +0.01(+0.12%)
Sep 10, 2007 6.196 6.252 6.196 6.215 39,797 +0.01(+0.24%)
Sep 07, 2007 6.159 6.230 6.159 6.200 47,811 +0.03(+0.49%)
Sep 06, 2007 6.147 6.252 6.136 6.170 54,755 -0.01(-0.12%)
Sep 05, 2007 6.177 6.189 6.159 6.177 43,003 +0.00(+0.00%)
Sep 04, 2007 6.196 6.215 6.166 6.177 61,967 -0.01(-0.24%)
Aug 31, 2007 6.140 6.196 6.140 6.192 43,003 +0.02(+0.30%)
Aug 30, 2007 6.151 6.189 6.140 6.174 46,475 +0.02(+0.37%)
Aug 29, 2007 6.118 6.151 6.118 6.151 17,895 +0.05(+0.80%)
Aug 28, 2007 6.207 6.207 6.046 6.103 64,905 -0.07(-1.09%)
Aug 27, 2007 6.177 6.177 6.140 6.170 39,530 +0.00(+0.06%)
Aug 24, 2007 6.252 6.252 6.166 6.166 47,543 +0.03(+0.49%)
Aug 23, 2007 6.177 6.188 6.106 6.136 155,452 -0.02(-0.36%)
Aug 22, 2007 6.058 6.185 6.046 6.159 53,420 +0.04(+0.67%)
Aug 21, 2007 6.065 6.118 6.001 6.118 78,260 +0.07(+1.11%)
Aug 20, 2007 5.953 6.050 5.945 6.050 38,195 +0.14(+2.41%)
Aug 17, 2007 5.878 5.972 5.855 5.908 54,221 +0.07(+1.22%)
Aug 16, 2007 5.908 5.908 5.833 5.837 174,950 -0.06(-1.08%)
Aug 15, 2007 5.900 5.908 5.897 5.900 187,504 +0.00(+0.06%)
Aug 14, 2007 5.889 5.927 5.889 5.897 57,426 +0.01(+0.13%)
Aug 13, 2007 5.897 5.927 5.885 5.889 133,016 +0.00(+0.06%)
Aug 10, 2007 5.942 5.942 5.878 5.885 190,709 -0.07(-1.13%)
Aug 09, 2007 5.968 5.983 5.945 5.953 37,661 -0.03(-0.56%)
Aug 08, 2007 6.009 6.020 5.979 5.987 37,928 -0.02(-0.37%)
Aug 07, 2007 6.035 6.036 6.009 6.009 34,455 -0.04(-0.62%)
Aug 06, 2007 6.061 6.073 6.005 6.046 29,915 +0.00(+0.00%)
Aug 03, 2007 6.050 6.050 6.028 6.046 121,797 +0.02(+0.31%)
Aug 02, 2007 6.028 6.043 5.994 6.028 11,752 -0.03(-0.49%)
Aug 01, 2007 6.009 6.058 5.994 6.058 57,426 -0.02(-0.37%)
Jul 31, 2007 6.058 6.080 6.043 6.080 26,710 +0.04(+0.62%)
Jul 30, 2007 6.016 6.043 6.013 6.043 18,964 +0.01(+0.25%)
Jul 27, 2007 5.968 6.084 5.968 6.028 38,996 +0.02(+0.37%)
Jul 26, 2007 5.953 6.016 5.878 6.005 55,556 +0.01(+0.25%)
Jul 25, 2007 6.009 6.009 5.912 5.990 145,569 -0.01(-0.19%)
Jul 24, 2007 5.994 6.013 5.994 6.001 17,094 -0.00(-0.06%)
Jul 23, 2007 6.031 6.031 5.998 6.005 52,351 -0.03(-0.56%)
Jul 20, 2007 6.065 6.065 6.024 6.039 352,038 -0.02(-0.37%)
Jul 19, 2007 6.065 6.073 6.046 6.061 44,872 +0.02(+0.31%)
Jul 18, 2007 6.084 6.088 6.005 6.043 59,296 -0.05(-0.86%)
Jul 17, 2007 6.129 6.129 6.076 6.095 40,866 -0.01(-0.25%)
Jul 16, 2007 6.140 6.144 6.110 6.110 34,723 -0.04(-0.67%)
Jul 13, 2007 6.140 6.155 6.121 6.151 24,306 +0.00(+0.06%)
Jul 12, 2007 6.133 6.155 6.133 6.147 9,615 -0.00(-0.06%)
Jul 11, 2007 6.147 6.151 6.125 6.151 56,358 +0.00(+0.00%)
Jul 10, 2007 6.204 6.211 6.121 6.151 84,136 -0.04(-0.73%)
Jul 09, 2007 6.237 6.260 6.159 6.196 125,804 -0.04(-0.66%)
Jul 06, 2007 6.177 6.237 6.177 6.237 35,791 +0.04(+0.60%)
Jul 05, 2007 6.174 6.200 6.166 6.200 10,684 +0.01(+0.12%)
Jul 03, 2007 6.222 6.222 6.185 6.192 10,416 -0.02(-0.36%)
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.