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 (%)
Nov 28, 2008 5.897 5.934 5.829 5.859 166,845 -0.03(-0.57%)
Nov 26, 2008 5.987 5.990 5.871 5.893 179,142 +0.09(+1.48%)
Nov 25, 2008 5.822 5.990 5.766 5.807 136,646 +0.06(+1.04%)
Nov 24, 2008 5.743 5.878 5.706 5.747 39,051 +0.19(+3.44%)
Nov 21, 2008 5.803 5.859 5.350 5.556 50,319 -0.25(-4.26%)
Nov 20, 2008 5.841 5.927 5.766 5.803 33,661 -0.06(-0.96%)
Nov 19, 2008 5.968 5.968 5.777 5.859 52,101 -0.08(-1.32%)
Nov 18, 2008 5.841 5.938 5.803 5.938 20,712 -0.00(-0.06%)
Nov 17, 2008 5.961 5.983 5.942 5.942 293,305 -0.14(-2.34%)
Nov 14, 2008 5.953 6.155 5.953 6.084 23,771 +0.05(+0.87%)
Nov 13, 2008 5.972 6.122 5.777 6.032 36,527 +0.09(+1.58%)
Nov 12, 2008 5.990 5.990 5.852 5.938 89,007 +0.11(+1.93%)
Nov 11, 2008 5.833 6.058 5.777 5.826 29,866 -0.03(-0.45%)
Nov 10, 2008 5.863 5.931 5.777 5.852 66,868 -0.04(-0.70%)
Nov 07, 2008 6.047 6.136 5.815 5.893 77,282 -0.13(-2.24%)
Nov 06, 2008 6.103 6.215 5.878 6.028 73,623 -0.10(-1.65%)
Nov 05, 2008 6.054 6.361 5.867 6.129 206,791 +0.07(+1.24%)
Nov 04, 2008 5.953 6.178 5.931 6.054 60,081 +0.12(+2.08%)
Nov 03, 2008 5.878 5.987 5.807 5.931 61,633 +0.05(+0.89%)
Oct 31, 2008 5.983 5.983 5.875 5.878 41,604 -0.09(-1.57%)
Oct 30, 2008 5.979 5.983 5.942 5.972 19,751 +0.05(+0.91%)
Oct 29, 2008 5.901 5.976 5.803 5.918 36,647 +0.03(+0.55%)
Oct 28, 2008 5.998 6.002 5.878 5.886 48,786 -0.06(-1.07%)
Oct 27, 2008 5.766 5.987 5.766 5.949 41,147 +0.18(+3.18%)
Oct 24, 2008 5.635 5.803 5.504 5.766 24,038 +0.13(+2.33%)
Oct 23, 2008 5.736 5.755 5.631 5.635 19,323 -0.06(-1.12%)
Oct 22, 2008 5.743 5.934 5.639 5.698 51,115 -0.09(-1.55%)
Oct 21, 2008 5.990 6.013 5.698 5.788 73,935 -0.23(-3.86%)
Oct 20, 2008 5.728 6.047 5.728 6.020 103,281 +0.18(+3.08%)
Oct 17, 2008 5.620 5.867 5.590 5.841 43,241 +0.21(+3.79%)
Oct 16, 2008 5.466 5.627 5.395 5.627 21,116 +0.21(+3.87%)
Oct 15, 2008 5.567 5.567 5.358 5.418 46,999 -0.18(-3.21%)
Oct 14, 2008 5.395 5.616 5.395 5.597 35,424 +0.26(+4.84%)
Oct 13, 2008 5.302 5.339 5.152 5.339 19,962 +0.28(+5.63%)
Oct 10, 2008 4.568 5.238 4.530 5.054 220,744 +0.41(+8.87%)
Oct 09, 2008 5.410 5.410 4.489 4.643 115,049 -0.79(-14.48%)
Oct 08, 2008 5.433 5.433 5.347 5.429 49,529 -0.06(-1.09%)
Oct 07, 2008 5.732 5.732 5.395 5.489 57,397 -0.28(-4.87%)
Oct 06, 2008 6.005 6.005 5.698 5.770 42,662 -0.29(-4.76%)
Oct 03, 2008 5.953 6.110 5.916 6.058 50,506 +0.25(+4.39%)
Oct 02, 2008 5.923 5.923 5.721 5.803 35,733 -0.11(-1.90%)
Oct 01, 2008 5.695 5.916 5.687 5.916 13,383 +0.10(+1.80%)
Sep 30, 2008 5.766 5.916 5.728 5.811 51,714 +0.11(+1.90%)
Sep 29, 2008 6.020 6.020 5.624 5.702 27,376 -0.34(-5.70%)
Sep 26, 2008 6.196 6.196 6.047 6.047 0 -0.15(-2.48%)
Sep 25, 2008 5.946 6.365 5.654 6.200 32,758 +0.27(+4.61%)
Sep 24, 2008 6.256 6.256 5.882 5.927 35,656 -0.35(-5.55%)
Sep 23, 2008 5.822 6.444 5.822 6.275 143,822 +0.42(+7.09%)
Sep 22, 2008 6.065 6.354 5.545 5.859 156,108 -0.50(-7.83%)
Sep 19, 2008 6.515 6.515 6.238 6.357 0 -0.00(-0.06%)
Sep 18, 2008 5.654 6.496 5.560 6.361 139,562 +0.81(+14.57%)
Sep 17, 2008 5.616 5.672 5.552 5.552 51,623 -0.12(-2.05%)
Sep 16, 2008 5.728 5.728 5.399 5.668 155,572 -0.31(-5.14%)
Sep 15, 2008 6.122 6.122 5.953 5.976 18,749 -0.14(-2.33%)
Sep 12, 2008 6.178 6.178 6.118 6.118 35,544 -0.04(-0.67%)
Sep 11, 2008 6.234 6.253 6.159 6.159 51,334 -0.08(-1.32%)
Sep 10, 2008 6.346 6.346 6.241 6.241 21,177 -0.11(-1.71%)
Sep 09, 2008 6.421 6.436 6.350 6.350 35,071 -0.07(-1.05%)
Sep 08, 2008 6.365 6.485 6.365 6.417 115,516 +0.10(+1.54%)
Sep 05, 2008 6.312 6.372 6.301 6.320 0 +0.01(+0.18%)
Sep 04, 2008 6.283 6.312 6.283 6.309 7,283 +0.01(+0.18%)
Sep 03, 2008 6.309 6.320 6.283 6.297 14,414 +0.00(+0.05%)
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.