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 (%)
Jan 31, 2008 6.289 6.330 6.266 6.327 23,339 +0.04(+0.71%)
Jan 30, 2008 6.297 6.297 6.149 6.282 121,738 -0.04(-0.65%)
Jan 29, 2008 6.293 6.334 6.293 6.323 22,278 +0.05(+0.78%)
Jan 28, 2008 6.248 6.297 6.248 6.274 20,157 +0.03(+0.48%)
Jan 25, 2008 6.221 6.293 6.146 6.244 50,658 +0.11(+1.84%)
Jan 24, 2008 6.221 6.221 6.131 6.131 14,322 -0.05(-0.79%)
Jan 23, 2008 6.108 6.180 6.108 6.180 47,740 +0.07(+1.11%)
Jan 22, 2008 6.138 6.266 6.112 6.112 23,870 -0.18(-2.82%)
Jan 21, 2008 6.304 6.327 6.289 6.289 0 +0.00(+0.00%)
Jan 18, 2008 6.304 6.327 6.289 6.289 7,956 +0.02(+0.30%)
Jan 17, 2008 6.353 6.361 6.270 6.270 8,487 -0.05(-0.84%)
Jan 16, 2008 6.342 6.353 6.300 6.323 15,117 +0.01(+0.12%)
Jan 15, 2008 6.214 6.315 6.214 6.315 25,196 +0.11(+1.70%)
Jan 14, 2008 6.312 6.315 6.176 6.210 50,923 -0.09(-1.50%)
Jan 11, 2008 6.168 6.312 6.168 6.304 62,593 +0.14(+2.26%)
Jan 10, 2008 6.217 6.217 6.134 6.165 21,218 -0.02(-0.24%)
Jan 09, 2008 6.248 6.281 6.180 6.180 16,974 -0.06(-0.91%)
Jan 08, 2008 6.240 6.240 6.206 6.236 2,917 -0.02(-0.30%)
Jan 07, 2008 6.251 6.259 6.244 6.255 9,813 -0.02(-0.24%)
Jan 04, 2008 6.391 6.391 6.172 6.270 12,465 -0.08(-1.31%)
Jan 03, 2008 6.315 6.353 6.315 6.353 2,254 +0.04(+0.60%)
Jan 02, 2008 6.428 6.428 6.315 6.315 10,078 -0.15(-2.33%)
Jan 01, 2008 6.406 6.489 6.349 6.466 62,593 +0.00(+0.00%)
Dec 31, 2007 6.406 6.489 6.349 6.466 62,593 +0.06(+1.00%)
Dec 28, 2007 6.187 6.496 6.187 6.402 109,166 +0.16(+2.60%)
Dec 27, 2007 6.191 6.240 6.191 6.240 103,703 +0.02(+0.36%)
Dec 26, 2007 6.112 6.236 6.112 6.217 28,113 +0.10(+1.60%)
Dec 24, 2007 6.202 6.206 6.119 6.119 82,485 -0.09(-1.46%)
Dec 21, 2007 6.176 6.210 6.138 6.210 22,809 +0.05(+0.80%)
Dec 20, 2007 6.108 6.165 6.108 6.161 43,231 -0.00(-0.06%)
Dec 19, 2007 6.172 6.217 6.127 6.165 64,714 -0.03(-0.43%)
Dec 18, 2007 6.165 6.225 6.165 6.191 23,870 +0.03(+0.55%)
Dec 17, 2007 6.146 6.180 6.146 6.157 14,322 +0.04(+0.68%)
Dec 14, 2007 6.116 6.153 6.116 6.116 67,367 -0.07(-1.10%)
Dec 13, 2007 6.138 6.183 6.138 6.183 71,345 +0.07(+1.11%)
Dec 12, 2007 6.172 6.202 6.116 6.116 8,487 -0.09(-1.46%)
Dec 11, 2007 6.217 6.240 6.206 6.206 18,565 +0.03(+0.43%)
Dec 10, 2007 6.202 6.221 6.180 6.180 71,876 -0.04(-0.61%)
Dec 07, 2007 6.168 6.217 6.082 6.217 79,567 +0.01(+0.18%)
Dec 06, 2007 6.217 6.217 6.183 6.206 28,644 +0.01(+0.12%)
Dec 05, 2007 6.180 6.199 6.180 6.199 14,056 +0.03(+0.55%)
Dec 04, 2007 6.153 6.180 6.116 6.165 26,787 +0.00(+0.06%)
Dec 03, 2007 6.157 6.180 6.157 6.161 12,200 -0.05(-0.75%)
Nov 30, 2007 6.187 6.207 6.183 6.207 6,365 +0.02(+0.38%)
Nov 29, 2007 6.165 6.202 6.153 6.183 31,296 +0.03(+0.43%)
Nov 28, 2007 6.199 6.202 6.153 6.157 40,579 -0.03(-0.55%)
Nov 27, 2007 6.206 6.221 6.172 6.191 13,261 +0.01(+0.18%)
Nov 26, 2007 6.214 6.217 6.172 6.180 11,139 -0.04(-0.61%)
Nov 23, 2007 6.183 6.232 6.183 6.217 8,487 +0.00(+0.07%)
Nov 21, 2007 6.138 6.251 6.138 6.213 42,966 +0.06(+1.03%)
Nov 20, 2007 6.082 6.149 6.078 6.149 42,436 +0.07(+1.12%)
Nov 19, 2007 5.995 6.104 5.995 6.082 24,668 +0.00(+0.00%)
Nov 16, 2007 6.078 6.085 6.067 6.082 22,544 +0.02(+0.31%)
Nov 15, 2007 6.055 6.085 6.055 6.063 66,836 +0.01(+0.13%)
Nov 14, 2007 6.097 6.100 6.048 6.055 36,601 -0.06(-1.05%)
Nov 13, 2007 6.055 6.119 6.055 6.119 20,157 +0.06(+0.93%)
Nov 12, 2007 6.093 6.100 6.055 6.063 64,449 -0.01(-0.12%)
Nov 09, 2007 6.051 6.085 6.051 6.070 19,361 +0.03(+0.44%)
Nov 08, 2007 6.108 6.116 6.036 6.044 33,153 -0.05(-0.80%)
Nov 07, 2007 6.146 6.146 6.093 6.093 11,139 -0.07(-1.10%)
Nov 06, 2007 6.161 6.165 6.131 6.161 14,322 +0.02(+0.31%)
Nov 05, 2007 6.127 6.142 6.104 6.142 10,343 -0.02(-0.37%)
Nov 02, 2007 6.123 6.165 6.116 6.165 27,052 +0.03(+0.55%)
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.