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 (%)
Jul 31, 2008 6.290 6.380 6.283 6.327 42,293 +0.02(+0.36%)
Jul 30, 2008 6.309 6.361 6.181 6.305 61,321 +0.01(+0.12%)
Jul 29, 2008 6.298 6.298 6.268 6.298 36,786 -0.00(-0.06%)
Jul 28, 2008 6.320 6.365 6.294 6.301 15,424 -0.02(-0.36%)
Jul 25, 2008 6.324 6.339 6.309 6.324 15,758 -0.01(-0.24%)
Jul 24, 2008 6.309 6.395 6.298 6.339 27,000 +0.03(+0.53%)
Jul 23, 2008 6.327 6.365 6.290 6.305 23,701 +0.01(+0.18%)
Jul 22, 2008 6.339 6.369 6.294 6.294 9,348 -0.03(-0.53%)
Jul 21, 2008 6.260 6.346 6.260 6.327 14,449 +0.08(+1.26%)
Jul 18, 2008 6.204 6.271 6.204 6.249 11,575 +0.06(+0.97%)
Jul 17, 2008 6.204 6.241 6.185 6.189 35,111 +0.00(+0.00%)
Jul 16, 2008 6.234 6.260 6.151 6.189 85,997 -0.04(-0.66%)
Jul 15, 2008 6.264 6.264 6.189 6.230 40,824 -0.05(-0.83%)
Jul 14, 2008 6.346 6.402 6.223 6.283 114,533 -0.03(-0.53%)
Jul 11, 2008 6.402 6.402 6.316 6.316 45,958 -0.09(-1.40%)
Jul 10, 2008 6.421 6.432 6.286 6.406 44,558 -0.02(-0.35%)
Jul 09, 2008 6.429 6.507 6.429 6.429 23,544 +0.02(+0.29%)
Jul 08, 2008 6.327 6.447 6.320 6.410 25,747 +0.06(+1.00%)
Jul 07, 2008 6.324 6.414 6.271 6.346 47,162 +0.03(+0.47%)
Jul 04, 2008 6.290 6.346 6.290 6.316 9,081 +0.00(+0.00%)
Jul 03, 2008 6.290 6.346 6.290 6.316 9,081 -0.02(-0.30%)
Jul 02, 2008 6.387 6.387 6.327 6.335 15,411 -0.06(-0.94%)
Jul 01, 2008 6.361 6.402 6.361 6.395 17,291 -0.01(-0.12%)
Jun 30, 2008 6.402 6.458 6.380 6.402 20,715 +0.00(+0.00%)
Jun 27, 2008 6.432 6.440 6.361 6.402 29,647 -0.04(-0.64%)
Jun 26, 2008 6.429 6.447 6.410 6.444 6,492 -0.00(-0.06%)
Jun 25, 2008 6.395 6.466 6.331 6.447 56,596 +0.05(+0.76%)
Jun 24, 2008 6.425 6.425 6.372 6.399 19,764 -0.03(-0.52%)
Jun 23, 2008 6.339 6.436 6.335 6.432 17,465 +0.08(+1.24%)
Jun 20, 2008 6.432 6.432 6.354 6.354 25,477 -0.06(-0.93%)
Jun 19, 2008 6.365 6.432 6.365 6.414 10,416 +0.04(+0.65%)
Jun 18, 2008 6.429 6.436 6.327 6.372 26,076 -0.09(-1.45%)
Jun 17, 2008 6.429 6.518 6.429 6.466 17,708 +0.04(+0.70%)
Jun 16, 2008 6.421 6.447 6.414 6.421 9,615 +0.01(+0.12%)
Jun 13, 2008 6.410 6.455 6.410 6.414 18,196 -0.00(-0.06%)
Jun 12, 2008 6.429 6.429 6.380 6.417 9,802 -0.03(-0.46%)
Jun 11, 2008 6.425 6.447 6.425 6.447 4,807 +0.01(+0.17%)
Jun 10, 2008 6.477 6.477 6.395 6.436 14,155 -0.03(-0.41%)
Jun 09, 2008 6.470 6.571 6.372 6.462 25,173 -0.00(-0.06%)
Jun 06, 2008 6.466 6.488 6.466 6.466 8,907 -0.01(-0.12%)
Jun 05, 2008 6.496 6.496 6.451 6.473 22,467 -0.03(-0.46%)
Jun 04, 2008 6.522 6.522 6.496 6.503 21,300 -0.01(-0.12%)
Jun 03, 2008 6.556 6.556 6.470 6.511 109,349 -0.04(-0.63%)
Jun 02, 2008 6.619 6.619 6.455 6.552 98,951 -0.06(-0.96%)
May 30, 2008 6.631 6.631 6.578 6.616 12,553 -0.03(-0.51%)
May 29, 2008 6.545 6.649 6.533 6.649 24,305 +0.10(+1.60%)
May 28, 2008 6.537 6.552 6.518 6.545 61,751 +0.00(+0.06%)
May 27, 2008 6.466 6.548 6.466 6.541 16,503 +0.08(+1.28%)
May 26, 2008 6.458 6.507 6.458 6.458 0 +0.00(+0.00%)
May 23, 2008 6.458 6.507 6.458 6.458 13,020 +0.01(+0.12%)
May 22, 2008 6.488 6.507 6.440 6.451 24,385 +0.00(+0.00%)
May 21, 2008 6.455 6.481 6.451 6.451 16,559 +0.01(+0.12%)
May 20, 2008 6.496 6.496 6.425 6.444 53,596 -0.05(-0.75%)
May 19, 2008 6.530 6.530 6.462 6.492 17,895 -0.03(-0.52%)
May 16, 2008 6.541 6.548 6.447 6.526 100,441 -0.02(-0.34%)
May 15, 2008 6.541 6.548 6.530 6.548 13,327 +0.01(+0.11%)
May 14, 2008 6.541 6.541 6.526 6.541 13,138 -0.01(-0.11%)
May 13, 2008 6.515 6.548 6.507 6.548 20,320 +0.04(+0.63%)
May 12, 2008 6.541 6.541 6.507 6.507 7,478 -0.01(-0.23%)
May 09, 2008 6.545 6.550 6.522 6.522 7,606 +0.00(+0.00%)
May 08, 2008 6.470 6.522 6.466 6.522 33,648 +0.01(+0.23%)
May 07, 2008 6.451 6.518 6.444 6.507 55,875 +0.06(+0.99%)
May 06, 2008 6.432 6.444 6.399 6.444 18,495 +0.00(+0.06%)
May 05, 2008 6.440 6.447 6.402 6.440 41,778 +0.01(+0.12%)
May 02, 2008 6.492 6.492 6.432 6.432 13,186 -0.06(-0.98%)
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.