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 30, 2015 8.675 8.675 8.603 8.609 3,705 +0.02(+0.28%)
Sep 29, 2015 8.675 8.681 8.578 8.584 6,068 -0.09(-1.04%)
Sep 28, 2015 8.681 8.687 8.621 8.675 23,606 +0.03(+0.35%)
Sep 25, 2015 8.639 8.645 8.639 8.645 865 +0.05(+0.60%)
Sep 24, 2015 8.566 8.633 8.542 8.593 6,794 +0.06(+0.67%)
Sep 23, 2015 8.590 8.590 8.464 8.536 15,879 -0.10(-1.15%)
Sep 22, 2015 8.639 8.681 8.591 8.636 2,151 +0.03(+0.39%)
Sep 21, 2015 8.602 8.621 8.602 8.602 1,745 -0.07(-0.83%)
Sep 18, 2015 8.608 8.705 8.602 8.675 15,773 +0.03(+0.31%)
Sep 17, 2015 8.645 8.651 8.615 8.648 2,168 +0.01(+0.10%)
Sep 16, 2015 8.608 8.645 8.572 8.639 23,853 -0.00(-0.03%)
Sep 15, 2015 8.729 8.729 8.630 8.642 3,483 -0.05(-0.59%)
Sep 14, 2015 8.699 8.699 8.663 8.693 14,544 +0.02(+0.28%)
Sep 11, 2015 8.627 8.670 8.627 8.669 14,171 -0.06(-0.69%)
Sep 10, 2015 8.732 8.732 8.666 8.729 7,360 +0.03(+0.35%)
Sep 09, 2015 8.669 8.699 8.663 8.699 14,151 +0.01(+0.14%)
Sep 08, 2015 8.675 8.687 8.669 8.687 33,503 +0.03(+0.35%)
Sep 04, 2015 8.675 8.657 8.657 8.657 3,151 -0.01(-0.14%)
Sep 03, 2015 8.741 8.741 8.657 8.669 9,410 -0.01(-0.14%)
Sep 02, 2015 8.699 8.699 8.645 8.681 6,064 +0.04(+0.42%)
Sep 01, 2015 8.566 8.645 8.566 8.645 8,415 +0.02(+0.24%)
Aug 31, 2015 8.624 8.649 8.582 8.624 23,443 -0.02(-0.21%)
Aug 28, 2015 8.606 8.648 8.600 8.642 5,755 +0.01(+0.07%)
Aug 27, 2015 8.592 8.689 8.576 8.636 20,663 +0.01(+0.10%)
Aug 26, 2015 8.630 8.642 8.546 8.627 19,461 +0.07(+0.88%)
Aug 25, 2015 8.665 8.665 8.552 8.552 23,116 -0.09(-1.05%)
Aug 24, 2015 8.474 8.643 8.474 8.643 3,070 -0.01(-0.12%)
Aug 21, 2015 8.612 8.659 8.612 8.654 16,825 +0.01(+0.14%)
Aug 20, 2015 8.622 8.659 8.619 8.642 25,018 -0.02(-0.21%)
Aug 19, 2015 8.600 8.659 8.534 8.659 91,674 +0.07(+0.77%)
Aug 18, 2015 8.612 8.624 8.582 8.594 13,137 -0.02(-0.21%)
Aug 17, 2015 8.570 8.654 8.522 8.612 17,357 -0.01(-0.14%)
Aug 14, 2015 8.624 8.624 8.571 8.624 6,302 +0.02(+0.29%)
Aug 13, 2015 8.607 8.610 8.589 8.599 4,063 -0.05(-0.56%)
Aug 12, 2015 8.689 8.689 8.648 8.648 6,940 -0.01(-0.14%)
Aug 11, 2015 8.656 8.665 8.642 8.659 2,079 -0.05(-0.55%)
Aug 10, 2015 8.767 8.785 8.671 8.707 21,634 -0.05(-0.55%)
Aug 07, 2015 8.761 8.797 8.624 8.755 22,392 -0.01(-0.14%)
Aug 06, 2015 8.707 8.707 8.707 8.767 13,633 +0.03(+0.34%)
Aug 05, 2015 8.767 8.773 8.659 8.737 24,496 -0.04(-0.41%)
Aug 04, 2015 8.797 8.809 8.773 8.773 41,608 -0.03(-0.34%)
Aug 03, 2015 8.749 8.863 8.749 8.803 30,949 +0.07(+0.86%)
Jul 31, 2015 8.699 8.728 8.699 8.728 10,090 +0.05(+0.55%)
Jul 30, 2015 8.645 8.681 8.645 8.681 3,328 +0.06(+0.74%)
Jul 28, 2015 8.603 8.617 8.617 8.617 19,637 +0.04(+0.51%)
Jul 27, 2015 8.562 8.581 8.562 8.574 5,156 +0.03(+0.35%)
Jul 24, 2015 8.532 8.550 8.532 8.544 5,342 +0.01(+0.07%)
Jul 23, 2015 8.532 8.544 8.532 8.538 2,908 +0.01(+0.07%)
Jul 22, 2015 8.568 8.568 8.520 8.532 1,952 -0.02(-0.21%)
Jul 21, 2015 8.568 8.568 8.550 8.550 1,401 +0.01(+0.07%)
Jul 20, 2015 8.550 8.562 8.514 8.544 10,753 -0.06(-0.73%)
Jul 17, 2015 8.579 8.621 8.548 8.607 12,905 -0.02(-0.23%)
Jul 16, 2015 8.568 8.628 8.538 8.627 9,687 +0.04(+0.42%)
Jul 15, 2015 8.568 8.591 8.544 8.591 17,611 +0.04(+0.49%)
Jul 14, 2015 8.550 8.562 8.508 8.550 11,849 +0.00(+0.00%)
Jul 13, 2015 8.532 8.568 8.532 8.550 7,432 +0.02(+0.28%)
Jul 10, 2015 8.508 8.559 8.502 8.526 19,867 +0.04(+0.42%)
Jul 09, 2015 8.478 8.508 8.472 8.490 21,992 +0.02(+0.28%)
Jul 08, 2015 8.478 8.490 8.442 8.466 3,692 -0.01(-0.08%)
Jul 07, 2015 8.442 8.508 8.405 8.473 14,486 +0.04(+0.50%)
Jul 06, 2015 8.413 8.448 8.413 8.431 2,856 +0.01(+0.14%)
Jul 02, 2015 8.419 8.419 8.419 8.419 11,748 +0.03(+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.