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 (%)
Sep 30, 2008 5.807 5.957 5.769 5.852 51,350 +0.11(+1.90%)
Sep 29, 2008 6.063 6.063 5.663 5.743 27,184 -0.35(-5.70%)
Sep 26, 2008 6.240 6.240 6.089 6.089 0 -0.15(-2.48%)
Sep 25, 2008 5.988 6.410 5.694 6.244 32,528 +0.28(+4.61%)
Sep 24, 2008 6.301 6.301 5.923 5.969 35,406 -0.35(-5.55%)
Sep 23, 2008 5.863 6.489 5.863 6.319 142,812 +0.42(+7.09%)
Sep 22, 2008 6.108 6.399 5.584 5.901 155,012 -0.50(-7.83%)
Sep 19, 2008 6.561 6.561 6.282 6.402 0 -0.00(-0.06%)
Sep 18, 2008 5.694 6.542 5.599 6.406 138,582 +0.81(+14.57%)
Sep 17, 2008 5.656 5.712 5.592 5.592 51,260 -0.12(-2.05%)
Sep 16, 2008 5.769 5.769 5.437 5.709 154,479 -0.31(-5.14%)
Sep 15, 2008 6.165 6.165 5.995 6.018 18,618 -0.14(-2.33%)
Sep 12, 2008 6.221 6.221 6.161 6.161 35,294 -0.04(-0.67%)
Sep 11, 2008 6.278 6.297 6.203 6.203 50,974 -0.08(-1.32%)
Sep 10, 2008 6.391 6.391 6.285 6.285 21,028 -0.11(-1.71%)
Sep 09, 2008 6.466 6.482 6.395 6.395 34,825 -0.07(-1.05%)
Sep 08, 2008 6.410 6.531 6.410 6.463 114,705 +0.10(+1.54%)
Sep 05, 2008 6.357 6.417 6.346 6.365 0 +0.01(+0.18%)
Sep 04, 2008 6.327 6.357 6.327 6.353 7,232 +0.01(+0.18%)
Sep 03, 2008 6.353 6.365 6.327 6.342 14,313 +0.00(+0.05%)
Sep 02, 2008 6.429 6.433 6.316 6.338 36,965 -0.09(-1.41%)
Aug 29, 2008 6.395 6.440 6.395 6.429 25,985 +0.05(+0.71%)
Aug 28, 2008 6.448 6.448 6.383 6.383 25,725 -0.03(-0.47%)
Aug 27, 2008 6.399 6.448 6.376 6.414 51,207 +0.00(+0.06%)
Aug 26, 2008 6.399 6.410 6.342 6.410 26,030 +0.00(+0.00%)
Aug 25, 2008 6.387 6.448 6.387 6.410 40,516 +0.04(+0.59%)
Aug 22, 2008 6.421 6.425 6.372 6.372 26,972 -0.03(-0.53%)
Aug 21, 2008 6.402 6.463 6.380 6.406 55,169 +0.02(+0.30%)
Aug 20, 2008 6.485 6.485 6.383 6.387 54,005 -0.06(-0.88%)
Aug 19, 2008 6.414 6.561 6.338 6.444 56,199 +0.02(+0.35%)
Aug 18, 2008 6.391 6.598 6.391 6.421 60,638 +0.03(+0.44%)
Aug 15, 2008 6.372 6.410 6.368 6.393 0 +0.04(+0.56%)
Aug 14, 2008 6.361 6.455 6.353 6.357 20,951 +0.01(+0.18%)
Aug 13, 2008 6.410 6.410 6.346 6.346 19,745 -0.06(-1.00%)
Aug 12, 2008 6.463 6.470 6.380 6.410 28,123 -0.06(-0.99%)
Aug 11, 2008 6.440 6.504 6.440 6.474 41,994 +0.05(+0.76%)
Aug 08, 2008 6.417 6.463 6.399 6.425 11,934 +0.00(+0.06%)
Aug 07, 2008 6.421 6.470 6.380 6.421 11,998 +0.02(+0.24%)
Aug 06, 2008 6.391 6.440 6.391 6.406 44,094 -0.02(-0.23%)
Aug 05, 2008 6.410 6.421 6.410 6.421 47,648 +0.01(+0.12%)
Aug 04, 2008 6.383 6.414 6.383 6.414 5,593 +0.03(+0.53%)
Aug 01, 2008 6.342 6.387 6.342 6.380 8,234 +0.01(+0.12%)
Jul 31, 2008 6.334 6.425 6.327 6.372 41,996 +0.02(+0.36%)
Jul 30, 2008 6.353 6.406 6.225 6.350 60,890 +0.01(+0.12%)
Jul 29, 2008 6.342 6.342 6.312 6.342 36,528 -0.00(-0.06%)
Jul 28, 2008 6.365 6.410 6.338 6.346 15,316 -0.02(-0.36%)
Jul 25, 2008 6.368 6.383 6.353 6.368 15,647 -0.02(-0.24%)
Jul 24, 2008 6.353 6.440 6.342 6.383 26,810 +0.03(+0.53%)
Jul 23, 2008 6.372 6.410 6.334 6.350 23,535 +0.01(+0.18%)
Jul 22, 2008 6.383 6.414 6.338 6.338 9,282 -0.03(-0.53%)
Jul 21, 2008 6.304 6.391 6.304 6.372 14,348 +0.08(+1.26%)
Jul 18, 2008 6.248 6.316 6.248 6.293 11,494 +0.06(+0.97%)
Jul 17, 2008 6.248 6.285 6.229 6.233 34,865 +0.00(+0.00%)
Jul 16, 2008 6.278 6.304 6.195 6.233 85,393 -0.04(-0.66%)
Jul 15, 2008 6.308 6.308 6.233 6.274 40,538 -0.05(-0.83%)
Jul 14, 2008 6.391 6.448 6.267 6.327 113,729 -0.03(-0.53%)
Jul 11, 2008 6.448 6.448 6.361 6.361 45,635 -0.09(-1.40%)
Jul 10, 2008 6.466 6.478 6.331 6.451 44,245 -0.02(-0.35%)
Jul 09, 2008 6.474 6.553 6.474 6.474 23,378 +0.02(+0.29%)
Jul 08, 2008 6.372 6.493 6.365 6.455 25,566 +0.06(+1.00%)
Jul 07, 2008 6.368 6.459 6.316 6.391 46,831 +0.03(+0.47%)
Jul 04, 2008 6.334 6.391 6.334 6.361 9,017 +0.00(+0.00%)
Jul 03, 2008 6.334 6.391 6.334 6.361 9,017 -0.02(-0.30%)
Jul 02, 2008 6.433 6.433 6.372 6.380 15,302 -0.06(-0.94%)
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.