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 )

12.11 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 6.677 6.677 6.625 6.662 12,465 -0.03(-0.51%)
May 29, 2008 6.591 6.696 6.579 6.696 24,135 +0.11(+1.60%)
May 28, 2008 6.583 6.598 6.564 6.591 61,320 +0.00(+0.06%)
May 27, 2008 6.511 6.594 6.511 6.587 16,388 +0.08(+1.28%)
May 26, 2008 6.504 6.553 6.504 6.504 0 +0.00(+0.00%)
May 23, 2008 6.504 6.553 6.504 6.504 12,929 +0.01(+0.12%)
May 22, 2008 6.534 6.553 6.485 6.496 24,215 +0.00(+0.00%)
May 21, 2008 6.500 6.527 6.496 6.496 16,443 +0.01(+0.12%)
May 20, 2008 6.542 6.542 6.470 6.489 53,222 -0.05(-0.75%)
May 19, 2008 6.576 6.576 6.508 6.538 17,770 -0.03(-0.52%)
May 16, 2008 6.587 6.594 6.493 6.572 99,740 -0.02(-0.34%)
May 15, 2008 6.587 6.594 6.576 6.594 13,234 +0.01(+0.11%)
May 14, 2008 6.587 6.587 6.572 6.587 13,046 -0.01(-0.11%)
May 13, 2008 6.560 6.594 6.553 6.594 20,178 +0.04(+0.63%)
May 12, 2008 6.587 6.587 6.553 6.553 7,426 -0.02(-0.23%)
May 09, 2008 6.591 6.596 6.568 6.568 7,553 +0.00(+0.00%)
May 08, 2008 6.515 6.568 6.511 6.568 33,413 +0.02(+0.23%)
May 07, 2008 6.496 6.564 6.489 6.553 55,485 +0.06(+0.99%)
May 06, 2008 6.478 6.489 6.444 6.489 18,366 +0.00(+0.06%)
May 05, 2008 6.485 6.493 6.447 6.485 41,486 +0.01(+0.12%)
May 02, 2008 6.538 6.538 6.478 6.478 13,094 -0.06(-0.98%)
May 01, 2008 6.527 6.557 6.508 6.542 9,548 -0.01(-0.17%)
Apr 30, 2008 6.583 6.598 6.538 6.553 15,117 +0.01(+0.12%)
Apr 29, 2008 6.530 6.564 6.530 6.545 8,678 +0.01(+0.12%)
Apr 28, 2008 6.508 6.542 6.447 6.538 38,789 +0.02(+0.35%)
Apr 25, 2008 6.459 6.519 6.436 6.515 41,375 +0.06(+0.93%)
Apr 24, 2008 6.470 6.489 6.391 6.455 18,830 -0.02(-0.23%)
Apr 23, 2008 6.493 6.493 6.432 6.470 12,423 -0.03(-0.46%)
Apr 22, 2008 6.481 6.527 6.481 6.500 13,261 +0.01(+0.17%)
Apr 21, 2008 6.410 6.523 6.410 6.489 22,188 -0.00(-0.06%)
Apr 18, 2008 6.478 6.523 6.478 6.493 14,322 +0.02(+0.35%)
Apr 17, 2008 6.478 6.485 6.470 6.470 9,932 +0.00(+0.00%)
Apr 16, 2008 6.398 6.485 6.395 6.470 38,457 +0.07(+1.06%)
Apr 15, 2008 6.428 6.428 6.398 6.402 12,996 +0.02(+0.24%)
Apr 14, 2008 6.398 6.444 6.387 6.387 11,935 +0.01(+0.12%)
Apr 11, 2008 6.342 6.379 6.342 6.379 16,178 +0.02(+0.30%)
Apr 10, 2008 6.315 6.372 6.315 6.361 6,365 +0.03(+0.54%)
Apr 09, 2008 6.342 6.342 6.327 6.327 8,752 -0.03(-0.41%)
Apr 08, 2008 6.342 6.353 6.342 6.353 795 +0.01(+0.18%)
Apr 07, 2008 6.353 6.361 6.342 6.342 5,569 -0.06(-1.00%)
Apr 04, 2008 6.372 6.493 6.364 6.406 37,396 +0.07(+1.13%)
Apr 03, 2008 6.349 6.349 6.327 6.334 10,609 -0.00(-0.06%)
Apr 02, 2008 6.361 6.361 6.315 6.338 7,161 -0.03(-0.53%)
Apr 01, 2008 6.349 6.379 6.349 6.372 12,200 +0.00(+0.00%)
Mar 31, 2008 6.304 6.383 6.266 6.372 25,992 +0.08(+1.26%)
Mar 28, 2008 6.349 6.349 6.251 6.293 8,487 -0.06(-0.95%)
Mar 27, 2008 6.327 6.410 6.304 6.353 23,339 +0.08(+1.32%)
Mar 26, 2008 6.240 6.300 6.229 6.270 71,345 +0.03(+0.48%)
Mar 25, 2008 6.229 6.263 6.229 6.240 4,774 +0.02(+0.30%)
Mar 24, 2008 6.168 6.229 6.165 6.221 19,361 +0.06(+1.04%)
Mar 21, 2008 6.180 6.202 6.157 6.157 19,891 +0.00(+0.00%)
Mar 20, 2008 6.180 6.202 6.157 6.157 19,891 -0.03(-0.55%)
Mar 19, 2008 6.206 6.240 6.191 6.191 21,748 -0.00(-0.06%)
Mar 18, 2008 6.206 6.281 6.161 6.195 22,013 +0.02(+0.24%)
Mar 17, 2008 6.315 6.447 6.172 6.180 61,001 -0.17(-2.61%)
Mar 14, 2008 6.379 6.398 6.346 6.346 82,219 -0.03(-0.41%)
Mar 13, 2008 6.511 6.511 6.346 6.372 31,561 -0.17(-2.54%)
Mar 12, 2008 6.447 6.545 6.447 6.538 10,874 +0.06(+0.93%)
Mar 11, 2008 6.470 6.542 6.470 6.478 24,665 +0.01(+0.12%)
Mar 10, 2008 6.421 6.470 6.421 6.470 23,339 -0.00(-0.00%)
Mar 07, 2008 6.504 6.530 6.447 6.470 17,770 -0.03(-0.52%)
Mar 06, 2008 6.481 6.504 6.481 6.504 76,119 +0.03(+0.47%)
Mar 05, 2008 6.496 6.496 6.474 6.474 8,224 -0.03(-0.41%)
Mar 04, 2008 6.504 6.504 6.428 6.500 6,895 +0.03(+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.