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 28, 2018 9.712 9.755 9.675 9.675 5,397 -0.02(-0.22%)
Sep 27, 2018 9.673 9.697 9.673 9.697 1,898 +0.03(+0.30%)
Sep 26, 2018 9.668 9.712 9.668 9.668 11,292 +0.00(+0.00%)
Sep 25, 2018 9.683 9.690 9.646 9.668 10,429 -0.03(-0.30%)
Sep 24, 2018 9.683 9.699 9.683 9.697 2,009 +0.01(+0.07%)
Sep 21, 2018 9.690 9.690 9.683 9.690 1,660 -0.01(-0.06%)
Sep 20, 2018 9.690 9.697 9.690 9.696 1,400 +0.00(+0.00%)
Sep 19, 2018 9.683 9.697 9.683 9.695 557 +0.02(+0.19%)
Sep 18, 2018 9.704 9.704 9.668 9.677 12,931 -0.06(-0.65%)
Sep 17, 2018 9.791 9.791 9.740 9.740 7,055 -0.01(-0.15%)
Sep 14, 2018 9.740 9.755 9.733 9.755 12,316 +0.02(+0.20%)
Sep 13, 2018 9.719 9.735 9.719 9.735 5,865 +0.02(+0.17%)
Sep 12, 2018 9.697 9.719 9.697 9.719 2,686 +0.02(+0.22%)
Sep 11, 2018 9.697 9.704 9.697 9.697 9,868 +0.00(+0.00%)
Sep 10, 2018 9.632 9.697 9.632 9.697 12,148 +0.09(+0.94%)
Sep 07, 2018 9.657 9.657 9.603 9.607 3,183 -0.00(-0.01%)
Sep 06, 2018 9.712 9.712 9.607 9.607 2,287 -0.08(-0.85%)
Sep 05, 2018 9.704 9.704 9.632 9.690 4,712 +0.07(+0.70%)
Sep 04, 2018 9.660 9.660 9.622 9.622 1,979 +0.01(+0.09%)
Aug 31, 2018 9.614 9.614 9.614 0 +0.01(+0.11%)
Aug 30, 2018 9.589 9.630 9.589 9.603 8,154 -0.02(-0.20%)
Aug 29, 2018 9.668 9.668 9.618 9.623 2,885 +0.01(+0.13%)
Aug 28, 2018 9.589 9.625 9.589 9.610 16,130 -0.01(-0.15%)
Aug 27, 2018 9.618 9.644 9.610 9.625 15,380 +0.01(+0.15%)
Aug 24, 2018 9.697 9.697 9.610 9.610 7,089 +0.00(+0.00%)
Aug 23, 2018 9.553 9.632 9.553 9.610 5,242 +0.00(+0.00%)
Aug 22, 2018 9.574 9.639 9.574 9.610 3,266 -0.01(-0.15%)
Aug 21, 2018 9.632 9.646 9.603 9.625 6,254 +0.05(+0.55%)
Aug 20, 2018 9.574 9.574 9.572 9.572 2,204 +0.00(+0.05%)
Aug 17, 2018 9.546 9.582 9.546 9.567 1,529 +0.02(+0.22%)
Aug 16, 2018 9.538 9.567 9.538 9.546 7,804 +0.01(+0.08%)
Aug 15, 2018 9.560 9.560 9.517 9.538 2,977 +0.04(+0.38%)
Aug 14, 2018 9.524 9.538 9.495 9.502 17,921 -0.02(-0.23%)
Aug 13, 2018 9.546 9.546 9.515 9.524 4,284 +0.01(+0.15%)
Aug 10, 2018 9.553 9.560 9.510 9.510 4,865 -0.04(-0.45%)
Aug 09, 2018 9.558 9.567 9.548 9.552 7,169 +0.01(+0.06%)
Aug 08, 2018 9.563 9.563 9.546 9.546 1,946 -0.03(-0.29%)
Aug 07, 2018 9.603 9.603 9.574 9.574 1,987 -0.00(-0.01%)
Aug 06, 2018 9.582 9.582 9.576 9.576 916 +0.03(+0.31%)
Aug 03, 2018 9.546 9.589 9.531 9.546 2,224 +0.03(+0.30%)
Aug 02, 2018 9.532 9.532 9.517 9.517 614 +0.02(+0.23%)
Aug 01, 2018 9.531 9.531 9.495 9.495 3,475 -0.01(-0.08%)
Jul 31, 2018 9.502 9.524 9.502 9.502 8,281 -0.06(-0.60%)
Jul 30, 2018 9.524 9.560 9.495 9.560 5,800 +0.07(+0.75%)
Jul 27, 2018 9.474 9.495 9.474 9.488 1,396 +0.01(+0.15%)
Jul 26, 2018 9.474 9.524 9.474 9.474 8,936 -0.04(-0.45%)
Jul 25, 2018 9.524 9.524 9.517 9.517 1,573 -0.01(-0.08%)
Jul 24, 2018 9.596 9.596 9.497 9.524 10,220 +0.01(+0.11%)
Jul 23, 2018 9.531 9.531 9.502 9.514 10,321 -0.04(-0.46%)
Jul 20, 2018 9.553 9.571 9.553 9.558 2,301 -0.03(-0.28%)
Jul 19, 2018 9.567 9.585 9.567 9.585 4,912 +0.03(+0.30%)
Jul 18, 2018 9.531 9.608 9.531 9.556 1,713 -0.01(-0.13%)
Jul 17, 2018 9.596 9.596 9.569 9.569 2,251 -0.03(-0.28%)
Jul 16, 2018 9.696 9.696 9.596 9.596 8,320 -0.04(-0.37%)
Jul 13, 2018 9.689 9.689 9.596 9.631 6,887 +0.06(+0.59%)
Jul 12, 2018 9.617 9.617 9.575 9.575 3,033 +0.02(+0.16%)
Jul 11, 2018 9.510 9.574 9.510 9.560 38,438 -0.02(-0.16%)
Jul 10, 2018 9.624 9.624 9.560 9.575 22,833 +0.02(+0.16%)
Jul 09, 2018 9.667 9.667 9.560 9.560 11,744 +0.07(+0.72%)
Jul 06, 2018 9.567 9.567 9.492 9.492 3,114 -0.07(-0.77%)
Jul 05, 2018 9.610 9.610 9.562 9.566 3,217 -0.02(-0.22%)
Jul 03, 2018 9.587 9.587 9.587 0 +0.05(+0.50%)
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.