First Trust/FIDAC Mortgage Income Fund (FMY)

11.70
-0.03 (-0.26%)
NYSE · Last Trade: Mar 20th, 12:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust/FIDAC Mortgage Income Fund (FMY)

DateOpenHighLowCloseVolumeAdjusted Close
3/19/202611.7011.7911.7011.732,90611.73
3/18/202611.6611.7711.6511.704,60411.70
3/17/202611.6911.8511.6011.6517,17511.65
3/16/202611.4511.6611.4411.6315,72211.63
3/13/202611.7411.8311.4011.4032,27411.40
3/12/202611.7411.7411.7011.702,53711.70
3/11/202611.7111.8111.7111.7556,96911.75
3/10/202611.7211.7611.7211.7655,33411.76
3/09/202611.8011.8011.6911.707,39511.70
3/06/202611.9312.0611.8411.844,34811.84
3/05/202612.0512.1911.9111.9110,79811.91
3/04/202612.0712.1012.0512.0511,83512.05
3/03/202612.0512.1012.0512.1088812.10
3/02/202612.1712.2212.0712.158,44512.15
2/27/202612.1812.3412.1312.348,21612.34
2/26/202612.0512.1812.0512.176,13412.17
2/25/202612.0912.1212.0512.054,85312.05
2/24/202612.1112.1112.0912.094,27112.09
2/23/202612.0812.1012.0512.054,67212.05
2/20/202612.1212.1412.0612.067,92812.06
2/19/202612.1512.1612.1212.1242812.12
2/18/202612.0812.1212.0812.121,25212.12
2/17/202612.1312.1812.0612.067,23612.06
2/13/202612.1412.1412.0812.083,89512.08
2/12/202612.0612.1612.0612.101,45712.10
2/11/202612.0612.1512.0612.123,95812.12
2/10/202612.0912.1512.0912.151,01912.15
2/09/202612.0712.1112.0712.071,72012.07
2/06/202612.0512.0612.0312.061,43912.06
2/05/202612.1012.1011.9611.9813,19711.98
2/04/202612.0612.1312.0612.1354412.13
2/03/202612.1712.1711.9712.0365412.03
2/02/202612.1912.1912.1012.182,67212.18
1/30/202612.1912.2012.1512.195,83412.13
1/29/202612.0812.1512.0812.151,40612.09
1/28/202612.2012.3312.1512.154,57312.09
1/27/202612.2612.2612.2012.216,60212.14
1/26/202612.2512.2812.2512.2890912.21
1/23/202612.2412.2612.2112.235,35012.16
1/22/202612.2412.2912.2412.2510,35912.19
1/21/202612.3212.3212.2512.255,62712.18
1/20/202612.2512.3312.2512.3283912.25
1/16/202612.2312.3012.1912.262,83912.19
1/15/202612.2812.3112.2112.244,42712.17
1/14/202612.2812.3112.1812.213,07212.15
1/13/202612.2312.2812.1512.222,81012.15
1/12/202612.2212.2712.1012.274,81712.21
1/09/202612.1612.3412.0012.2611,31112.19
1/08/202612.0712.3612.0112.1430,63512.08
1/07/202612.0512.2512.0412.0912,77812.03
1/06/202612.1312.1612.0112.044,76511.98
1/05/202612.0612.1812.0512.168,48012.09
1/02/202612.1612.1612.0512.051,61411.99
12/31/202512.1412.1512.0512.158,10312.09
12/30/202512.0812.1912.0812.139,89012.00
12/29/202512.0712.1111.9612.099,08111.96
12/26/202512.0112.0511.9412.0517,20111.92
12/24/202511.9512.0511.9312.0123,05011.88
12/23/202511.9111.9511.9111.922,85011.79
12/22/202511.8711.9311.8611.922,94611.79