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 (%)
Oct 31, 2005 6.221 6.255 6.157 6.183 31,827 -0.05(-0.79%)
Oct 28, 2005 6.266 6.266 6.202 6.232 35,009 -0.03(-0.42%)
Oct 27, 2005 6.214 6.278 6.153 6.259 56,492 +0.08(+1.22%)
Oct 26, 2005 6.323 6.338 6.183 6.183 140,834 -0.14(-2.15%)
Oct 25, 2005 6.259 6.319 6.259 6.319 62,593 +0.06(+0.96%)
Oct 24, 2005 6.221 6.278 6.221 6.259 42,170 +0.04(+0.67%)
Oct 21, 2005 6.172 6.221 6.172 6.217 24,135 +0.03(+0.55%)
Oct 20, 2005 6.214 6.214 6.172 6.183 33,153 -0.04(-0.61%)
Oct 19, 2005 6.221 6.229 6.183 6.221 19,096 +0.00(+0.00%)
Oct 18, 2005 6.161 6.255 6.149 6.221 81,954 +0.07(+1.16%)
Oct 17, 2005 6.146 6.149 6.085 6.149 25,726 +0.06(+1.05%)
Oct 14, 2005 6.146 6.146 6.051 6.085 87,524 -0.07(-1.16%)
Oct 13, 2005 6.146 6.161 6.108 6.157 40,844 +0.08(+1.24%)
Oct 12, 2005 6.165 6.165 6.055 6.082 35,805 -0.08(-1.35%)
Oct 11, 2005 6.146 6.165 6.127 6.165 62,593 +0.00(+0.00%)
Oct 10, 2005 6.134 6.165 6.131 6.165 36,601 +0.03(+0.49%)
Oct 07, 2005 6.172 6.180 6.127 6.134 54,901 -0.05(-0.79%)
Oct 06, 2005 6.165 6.183 6.165 6.183 7,426 +0.00(+0.00%)
Oct 05, 2005 6.183 6.240 6.183 6.183 64,714 +0.00(+0.00%)
Oct 04, 2005 6.202 6.232 6.127 6.183 83,280 -0.04(-0.67%)
Oct 03, 2005 6.297 6.334 6.225 6.225 33,683 -0.12(-1.84%)
Sep 30, 2005 6.221 6.342 6.221 6.342 106,620 +0.14(+2.25%)
Sep 29, 2005 6.202 6.240 6.131 6.202 92,828 +0.00(+0.00%)
Sep 28, 2005 6.312 6.334 6.168 6.202 53,310 -0.13(-2.08%)
Sep 27, 2005 6.410 6.428 6.300 6.334 101,846 -0.05(-0.83%)
Sep 26, 2005 6.542 6.549 6.379 6.387 135,530 -0.12(-1.80%)
Sep 23, 2005 6.504 6.530 6.447 6.504 51,188 -0.02(-0.29%)
Sep 22, 2005 6.485 6.523 6.481 6.523 27,052 +0.04(+0.58%)
Sep 21, 2005 6.523 6.557 6.466 6.485 143,486 -0.06(-0.86%)
Sep 20, 2005 6.579 6.579 6.466 6.542 34,744 -0.04(-0.57%)
Sep 19, 2005 6.768 6.768 6.579 6.579 52,249 -0.23(-3.32%)
Sep 16, 2005 6.674 6.806 6.806 6.806 53,840 +0.11(+1.69%)
Sep 15, 2005 6.726 6.741 6.685 6.692 24,931 -0.02(-0.22%)
Sep 14, 2005 6.711 6.711 6.636 6.708 31,827 -0.05(-0.78%)
Sep 13, 2005 6.749 6.760 6.711 6.760 19,096 +0.01(+0.11%)
Sep 12, 2005 6.764 6.772 6.753 6.753 13,526 -0.02(-0.22%)
Sep 09, 2005 6.749 6.768 6.749 6.768 45,353 +0.01(+0.17%)
Sep 08, 2005 6.730 6.757 6.730 6.757 25,461 +0.02(+0.34%)
Sep 07, 2005 6.768 6.787 6.730 6.734 38,457 -0.05(-0.78%)
Sep 06, 2005 6.723 6.787 6.723 6.787 4,508 +0.07(+1.01%)
Sep 02, 2005 6.730 6.730 6.708 6.719 14,852 -0.05(-0.72%)
Sep 01, 2005 6.734 6.783 6.655 6.768 21,483 +0.03(+0.50%)
Aug 31, 2005 6.790 6.806 6.730 6.734 8,752 -0.03(-0.50%)
Aug 30, 2005 6.768 6.768 6.730 6.768 17,239 -0.06(-0.83%)
Aug 29, 2005 6.862 6.881 6.749 6.824 25,461 -0.06(-0.88%)
Aug 26, 2005 6.806 6.900 6.806 6.885 27,583 +0.08(+1.22%)
Aug 25, 2005 6.787 6.806 6.749 6.802 103,172 +0.00(+0.00%)
Aug 24, 2005 6.787 6.824 6.711 6.802 36,070 +0.02(+0.22%)
Aug 23, 2005 6.862 6.862 6.787 6.787 33,948 -0.08(-1.10%)
Aug 22, 2005 6.824 6.919 6.787 6.862 48,536 +0.06(+0.83%)
Aug 19, 2005 6.817 6.824 6.806 6.806 3,447 -0.02(-0.28%)
Aug 18, 2005 6.862 6.862 6.787 6.824 20,422 -0.07(-0.98%)
Aug 17, 2005 6.832 6.900 6.794 6.892 28,113 +0.08(+1.11%)
Aug 16, 2005 6.749 6.843 6.749 6.817 68,958 +0.03(+0.44%)
Aug 15, 2005 6.745 6.806 6.730 6.787 52,249 +0.04(+0.61%)
Aug 12, 2005 6.817 6.817 6.655 6.745 106,355 -0.07(-1.05%)
Aug 11, 2005 6.926 6.934 6.806 6.817 10,609 -0.11(-1.58%)
Aug 10, 2005 7.092 7.092 6.787 6.926 59,940 -0.16(-2.29%)
Aug 09, 2005 7.164 7.164 7.088 7.088 21,483 -0.08(-1.05%)
Aug 08, 2005 7.232 7.232 7.164 7.164 40,844 -0.04(-0.52%)
Aug 05, 2005 7.201 7.201 7.201 7.201 2,652 -0.04(-0.52%)
Aug 04, 2005 7.243 7.258 7.239 7.239 4,243 +0.01(+0.10%)
Aug 03, 2005 7.258 7.258 7.232 7.232 5,569 -0.05(-0.62%)
Aug 02, 2005 7.296 7.296 7.277 7.277 4,508 -0.04(-0.52%)
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.