First Trust/FIDAC Mortgage Income Fund (NY: FMY )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.00 12.09 12.00 12.06 688 -0.05(-0.41%)
Oct 31, 2024 12.03 12.11 12.02 12.11 3,044 +0.09(+0.75%)
Oct 30, 2024 12.05 12.05 12.01 12.02 4,818 -0.08(-0.66%)
Oct 29, 2024 12.05 12.22 12.00 12.10 2,769 +0.04(+0.34%)
Oct 28, 2024 12.15 12.15 12.05 12.06 2,779 -0.18(-1.48%)
Oct 25, 2024 12.07 12.24 12.07 12.24 653 +0.11(+0.91%)
Oct 24, 2024 12.21 12.21 11.98 12.13 6,057 +0.07(+0.55%)
Oct 23, 2024 12.05 12.24 12.04 12.06 11,975 -0.02(-0.14%)
Oct 22, 2024 12.08 12.23 12.07 12.08 7,438 -0.07(-0.57%)
Oct 21, 2024 12.17 12.17 12.07 12.15 12,950 +0.09(+0.75%)
Oct 18, 2024 12.16 12.23 12.06 12.06 12,613 -0.08(-0.67%)
Oct 17, 2024 12.27 12.33 12.14 12.14 3,211 -0.09(-0.77%)
Oct 16, 2024 12.24 12.37 12.18 12.23 13,114 +0.03(+0.24%)
Oct 15, 2024 12.21 12.23 12.18 12.21 183,623 +0.03(+0.21%)
Oct 14, 2024 12.27 12.39 12.12 12.18 178,411 -0.15(-1.22%)
Oct 11, 2024 12.39 12.40 12.23 12.33 16,085 +0.04(+0.33%)
Oct 10, 2024 12.40 12.40 12.12 12.29 7,098 -0.12(-0.97%)
Oct 09, 2024 12.35 12.49 12.35 12.41 1,954 +0.10(+0.81%)
Oct 08, 2024 12.42 12.42 12.31 12.31 9,492 -0.14(-1.12%)
Oct 07, 2024 12.54 12.54 12.35 12.45 7,295 +0.07(+0.61%)
Oct 04, 2024 12.48 12.48 12.33 12.38 5,952 -0.07(-0.60%)
Oct 03, 2024 12.39 12.52 12.38 12.45 10,919 +0.06(+0.48%)
Oct 02, 2024 12.45 12.45 12.36 12.39 2,099 -0.06(-0.48%)
Oct 01, 2024 12.38 12.72 12.36 12.45 6,207 +0.04(+0.28%)
Sep 30, 2024 12.44 12.46 12.35 12.41 5,037 -0.08(-0.65%)
Sep 27, 2024 12.44 12.51 12.33 12.50 8,565 +0.15(+1.22%)
Sep 26, 2024 12.47 12.47 12.35 12.35 13,234 -0.15(-1.22%)
Sep 25, 2024 12.37 12.53 12.37 12.50 2,909 +0.10(+0.81%)
Sep 24, 2024 12.55 12.55 12.40 12.40 4,467 -0.01(-0.06%)
Sep 23, 2024 12.41 12.54 12.37 12.41 10,948 +0.04(+0.32%)
Sep 20, 2024 12.37 12.42 12.37 12.37 3,110 -0.08(-0.64%)
Sep 19, 2024 12.45 12.51 12.44 12.44 6,709 -0.03(-0.24%)
Sep 18, 2024 12.41 12.52 12.41 12.47 3,220 +0.06(+0.48%)
Sep 17, 2024 12.45 12.45 12.33 12.41 18,470 +0.02(+0.16%)
Sep 16, 2024 12.36 12.40 12.25 12.40 4,119 +0.09(+0.73%)
Sep 13, 2024 12.33 12.45 12.30 12.31 6,695 +0.02(+0.16%)
Sep 12, 2024 12.33 12.33 12.26 12.29 6,192 -0.04(-0.32%)
Sep 11, 2024 12.32 12.33 12.25 12.33 7,853 +0.01(+0.11%)
Sep 10, 2024 12.32 12.33 12.30 12.31 3,995 -0.00(-0.03%)
Sep 09, 2024 12.30 12.32 12.20 12.32 17,698 +0.03(+0.22%)
Sep 06, 2024 12.19 12.29 12.16 12.29 21,587 +0.11(+0.92%)
Sep 05, 2024 12.25 12.30 12.18 12.18 4,223 -0.04(-0.33%)
Sep 04, 2024 12.18 12.27 12.16 12.22 9,264 +0.04(+0.33%)
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.