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 (%)
May 31, 2012 9.256 9.284 9.256 9.264 15,844 +0.02(+0.23%)
May 30, 2012 9.261 9.261 9.232 9.242 17,039 -0.03(-0.30%)
May 29, 2012 9.185 9.270 9.185 9.270 6,452 +0.06(+0.66%)
May 25, 2012 9.185 9.211 9.175 9.209 13,488 +0.03(+0.31%)
May 24, 2012 9.091 9.181 9.091 9.181 23,011 +0.09(+0.98%)
May 23, 2012 9.101 9.120 9.089 9.091 15,295 -0.05(-0.57%)
May 22, 2012 9.026 9.171 9.024 9.143 21,402 +0.10(+1.09%)
May 21, 2012 8.856 9.044 8.739 9.044 53,652 +0.14(+1.58%)
May 18, 2012 9.218 9.218 8.889 8.903 112,605 -0.33(-3.57%)
May 17, 2012 9.247 9.256 9.232 9.232 27,410 +0.00(+0.00%)
May 16, 2012 9.270 9.289 9.228 9.232 14,630 -0.06(-0.64%)
May 15, 2012 9.261 9.294 9.195 9.292 79,887 +0.03(+0.28%)
May 14, 2012 9.298 9.331 9.265 9.265 23,681 -0.03(-0.30%)
May 11, 2012 9.303 9.317 9.294 9.294 15,514 +0.01(+0.10%)
May 10, 2012 9.284 9.321 9.275 9.284 34,257 +0.01(+0.13%)
May 09, 2012 9.280 9.289 9.256 9.272 22,484 +0.01(+0.07%)
May 08, 2012 9.265 9.289 9.265 9.265 22,507 -0.01(-0.15%)
May 07, 2012 9.280 9.280 9.265 9.280 31,237 -0.00(-0.05%)
May 04, 2012 9.294 9.312 9.275 9.284 14,959 +0.00(+0.00%)
May 03, 2012 9.275 9.303 9.275 9.284 24,183 +0.00(+0.05%)
May 02, 2012 9.242 9.289 9.242 9.280 24,213 -0.00(-0.05%)
May 01, 2012 9.280 9.289 9.261 9.284 28,240 +0.02(+0.26%)
Apr 30, 2012 9.223 9.261 9.223 9.260 37,223 +0.03(+0.35%)
Apr 27, 2012 9.181 9.247 9.172 9.228 60,004 +0.05(+0.53%)
Apr 26, 2012 9.247 9.247 9.173 9.179 53,726 -0.04(-0.47%)
Apr 25, 2012 9.247 9.247 9.220 9.223 47,464 -0.00(-0.01%)
Apr 24, 2012 9.237 9.237 9.214 9.223 37,341 +0.01(+0.10%)
Apr 23, 2012 9.214 9.219 9.214 9.214 26,600 +0.00(+0.01%)
Apr 20, 2012 9.233 9.233 9.200 9.214 13,098 -0.00(-0.00%)
Apr 19, 2012 9.223 9.223 9.214 9.214 38,749 +0.01(+0.15%)
Apr 18, 2012 9.191 9.209 9.191 9.200 8,145 +0.00(+0.00%)
Apr 17, 2012 9.214 9.214 9.200 9.200 7,583 -0.01(-0.10%)
Apr 16, 2012 9.214 9.214 9.177 9.209 29,176 +0.01(+0.08%)
Apr 13, 2012 9.186 9.202 9.167 9.202 4,953 +0.01(+0.12%)
Apr 12, 2012 9.163 9.214 9.153 9.191 19,730 +0.04(+0.46%)
Apr 11, 2012 9.144 9.200 9.144 9.149 16,091 +0.07(+0.78%)
Apr 10, 2012 9.181 9.186 8.985 9.078 51,518 -0.10(-1.13%)
Apr 09, 2012 9.125 9.191 9.125 9.181 49,359 -0.00(-0.05%)
Apr 05, 2012 9.228 9.228 9.172 9.186 12,940 +0.01(+0.15%)
Apr 04, 2012 9.149 9.181 9.135 9.172 9,495 +0.04(+0.40%)
Apr 03, 2012 9.111 9.214 9.102 9.135 34,520 -0.02(-0.25%)
Apr 02, 2012 9.153 9.191 9.149 9.158 24,169 +0.08(+0.87%)
Mar 30, 2012 9.056 9.107 9.056 9.079 26,823 +0.05(+0.56%)
Mar 29, 2012 8.991 9.107 8.977 9.028 99,278 +0.04(+0.41%)
Mar 28, 2012 8.999 9.009 8.940 8.991 108,402 -0.01(-0.10%)
Mar 27, 2012 8.982 9.014 8.940 9.000 104,594 +0.05(+0.52%)
Mar 26, 2012 8.954 9.023 8.908 8.954 52,637 +0.02(+0.26%)
Mar 23, 2012 8.898 8.991 8.898 8.931 64,826 +0.05(+0.52%)
Mar 22, 2012 8.824 8.963 8.824 8.884 56,979 -0.03(-0.31%)
Mar 21, 2012 8.986 9.028 8.803 8.912 176,007 -0.08(-0.88%)
Mar 20, 2012 9.032 9.032 8.977 8.991 31,251 -0.01(-0.15%)
Mar 19, 2012 9.009 9.019 8.982 9.005 17,383 -0.03(-0.36%)
Mar 16, 2012 8.945 9.037 8.945 9.037 14,695 +0.09(+1.03%)
Mar 15, 2012 9.019 9.019 8.945 8.945 22,207 -0.04(-0.41%)
Mar 14, 2012 9.023 9.023 8.945 8.982 43,388 -0.03(-0.31%)
Mar 13, 2012 9.032 9.032 9.009 9.009 16,763 -0.03(-0.31%)
Mar 12, 2012 9.023 9.069 9.005 9.037 29,358 +0.03(+0.31%)
Mar 09, 2012 9.028 9.042 8.986 9.009 22,488 -0.03(-0.36%)
Mar 08, 2012 8.945 9.051 8.945 9.042 70,043 +0.10(+1.14%)
Mar 07, 2012 9.014 9.051 8.908 8.940 79,372 -0.01(-0.10%)
Mar 06, 2012 8.949 9.023 8.921 8.949 45,300 -0.07(-0.82%)
Mar 05, 2012 9.111 9.111 9.023 9.023 48,929 -0.10(-1.12%)
Mar 02, 2012 9.153 9.153 9.088 9.125 8,283 -0.02(-0.20%)
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.