First Trust/FIDAC Mortgage Income Fund (FMY)

12.03
-0.03 (-0.25%)
NYSE · Last Trade: Apr 21st, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/20/202612.0412.1412.0312.034,44712.03
4/17/202612.0512.0611.9512.061,38912.06
4/16/202612.0612.0612.0112.0162912.01
4/15/202612.0612.1812.0512.055,04912.05
4/14/202611.9912.0611.9512.064,18312.06
4/13/202611.9512.0011.9511.9989711.99
4/10/202612.0512.0611.9712.014,28912.01
4/09/202611.9512.0811.9412.081,61612.08
4/08/202612.0012.2011.9912.007,68512.00
4/07/202611.9411.9711.9411.964,55811.96
4/06/202612.0812.0811.8711.954,82511.95
4/02/202611.6811.9911.6811.847,49311.84
4/01/202611.7511.7511.6911.697,08911.69
3/31/202611.6311.7811.6311.772,58711.77
3/30/202611.6111.7711.6111.706,26311.70
3/27/202611.6511.8611.5911.606,99711.60
3/26/202611.6411.6711.6411.6686711.66
3/25/202611.6311.6511.4111.658,04111.65
3/24/202611.7111.7111.6911.6958311.69
3/23/202611.7011.8311.6911.735,96211.73
3/20/202611.6911.8011.6911.712,73811.71
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
1/30/202612.1912.2012.1512.195,83412.19
1/29/202612.0812.1512.0812.151,40612.15
1/28/202612.2012.3312.1512.154,57312.15
1/27/202612.2612.2612.2012.216,60212.21
1/26/202612.2512.2812.2512.2890912.28
1/23/202612.2412.2612.2112.235,35012.23
1/22/202612.2412.2912.2412.2510,35912.25
1/21/202612.3212.3212.2512.255,62712.25