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 (%)
Sep 30, 2008 5.766 5.915 5.728 5.811 51,716 +0.11(+1.90%)
Sep 29, 2008 6.020 6.020 5.623 5.702 27,377 -0.34(-5.70%)
Sep 26, 2008 6.196 6.196 6.046 6.046 0 -0.15(-2.48%)
Sep 25, 2008 5.945 6.365 5.653 6.200 32,759 +0.27(+4.61%)
Sep 24, 2008 6.256 6.256 5.882 5.927 35,657 -0.35(-5.55%)
Sep 23, 2008 5.822 6.443 5.822 6.275 143,828 +0.42(+7.09%)
Sep 22, 2008 6.065 6.353 5.545 5.859 156,114 -0.50(-7.83%)
Sep 19, 2008 6.514 6.514 6.237 6.357 0 -0.00(-0.06%)
Sep 18, 2008 5.653 6.496 5.560 6.361 139,568 +0.81(+14.56%)
Sep 17, 2008 5.616 5.672 5.552 5.552 51,625 -0.12(-2.05%)
Sep 16, 2008 5.728 5.728 5.399 5.668 155,578 -0.31(-5.14%)
Sep 15, 2008 6.121 6.121 5.953 5.975 18,750 -0.14(-2.33%)
Sep 12, 2008 6.177 6.177 6.118 6.118 35,545 -0.04(-0.67%)
Sep 11, 2008 6.234 6.252 6.159 6.159 51,336 -0.08(-1.32%)
Sep 10, 2008 6.346 6.346 6.241 6.241 21,178 -0.11(-1.71%)
Sep 09, 2008 6.421 6.436 6.350 6.350 35,072 -0.07(-1.05%)
Sep 08, 2008 6.365 6.484 6.365 6.417 115,520 +0.10(+1.54%)
Sep 05, 2008 6.312 6.372 6.301 6.320 0 +0.01(+0.18%)
Sep 04, 2008 6.282 6.312 6.282 6.308 7,283 +0.01(+0.18%)
Sep 03, 2008 6.308 6.320 6.282 6.297 14,415 +0.00(+0.05%)
Sep 02, 2008 6.383 6.387 6.271 6.294 37,228 -0.09(-1.41%)
Aug 29, 2008 6.350 6.395 6.350 6.383 26,170 +0.04(+0.71%)
Aug 28, 2008 6.402 6.402 6.338 6.338 25,908 -0.03(-0.47%)
Aug 27, 2008 6.353 6.402 6.331 6.368 51,571 +0.00(+0.06%)
Aug 26, 2008 6.353 6.365 6.297 6.365 26,215 +0.00(+0.00%)
Aug 25, 2008 6.342 6.402 6.342 6.365 40,804 +0.04(+0.59%)
Aug 22, 2008 6.376 6.380 6.327 6.327 27,164 -0.03(-0.53%)
Aug 21, 2008 6.357 6.417 6.335 6.361 55,562 +0.02(+0.30%)
Aug 20, 2008 6.440 6.440 6.338 6.342 54,389 -0.06(-0.88%)
Aug 19, 2008 6.368 6.514 6.294 6.398 56,598 +0.02(+0.35%)
Aug 18, 2008 6.346 6.552 6.346 6.376 61,069 +0.03(+0.44%)
Aug 15, 2008 6.327 6.365 6.323 6.348 0 +0.04(+0.56%)
Aug 14, 2008 6.316 6.410 6.308 6.312 21,100 +0.01(+0.18%)
Aug 13, 2008 6.365 6.365 6.301 6.301 19,885 -0.06(-1.00%)
Aug 12, 2008 6.417 6.425 6.335 6.365 28,323 -0.06(-0.99%)
Aug 11, 2008 6.395 6.458 6.395 6.428 42,292 +0.05(+0.76%)
Aug 08, 2008 6.372 6.417 6.353 6.380 12,019 +0.00(+0.06%)
Aug 07, 2008 6.376 6.425 6.335 6.376 12,083 +0.01(+0.24%)
Aug 06, 2008 6.346 6.395 6.346 6.361 44,408 -0.01(-0.23%)
Aug 05, 2008 6.365 6.376 6.365 6.376 47,987 +0.01(+0.12%)
Aug 04, 2008 6.338 6.368 6.338 6.368 5,633 +0.03(+0.53%)
Aug 01, 2008 6.297 6.342 6.297 6.335 8,293 +0.01(+0.12%)
Jul 31, 2008 6.290 6.380 6.282 6.327 42,295 +0.02(+0.36%)
Jul 30, 2008 6.308 6.361 6.181 6.305 61,323 +0.01(+0.12%)
Jul 29, 2008 6.297 6.297 6.267 6.297 36,787 -0.00(-0.06%)
Jul 28, 2008 6.320 6.365 6.294 6.301 15,425 -0.02(-0.36%)
Jul 25, 2008 6.324 6.338 6.308 6.323 15,758 -0.01(-0.24%)
Jul 24, 2008 6.308 6.395 6.297 6.338 27,001 +0.03(+0.53%)
Jul 23, 2008 6.327 6.365 6.290 6.305 23,702 +0.01(+0.18%)
Jul 22, 2008 6.338 6.368 6.294 6.294 9,348 -0.03(-0.53%)
Jul 21, 2008 6.260 6.346 6.260 6.327 14,450 +0.08(+1.26%)
Jul 18, 2008 6.204 6.271 6.204 6.249 11,576 +0.06(+0.97%)
Jul 17, 2008 6.204 6.241 6.185 6.189 35,113 +0.00(+0.00%)
Jul 16, 2008 6.234 6.260 6.151 6.189 86,001 -0.04(-0.66%)
Jul 15, 2008 6.264 6.264 6.189 6.230 40,826 -0.05(-0.83%)
Jul 14, 2008 6.346 6.402 6.222 6.282 114,538 -0.03(-0.53%)
Jul 11, 2008 6.402 6.402 6.316 6.316 45,959 -0.09(-1.40%)
Jul 10, 2008 6.421 6.432 6.286 6.406 44,560 -0.02(-0.35%)
Jul 09, 2008 6.428 6.507 6.428 6.428 23,544 +0.02(+0.29%)
Jul 08, 2008 6.327 6.447 6.320 6.410 25,748 +0.06(+1.00%)
Jul 07, 2008 6.323 6.413 6.271 6.346 47,164 +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%)
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.