Home

First Trust/FIDAC Mortgage Income Fund (FMY)

12.09
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202512.0012.2411.9112.0915,33912.09
4/29/202512.2012.2012.0512.092,11012.09
4/28/202512.0312.2012.0312.121,99512.12
4/25/202512.1312.2012.0512.203,06112.20
4/24/202512.0212.1011.9112.106,25912.10
4/23/202511.9912.0811.9012.0210,60512.02
4/22/202511.9911.9911.8611.982,73411.98
4/21/202511.9911.9911.8711.983,58011.98
4/17/202511.9911.9911.9511.984,45011.98
4/16/202511.9511.9611.8911.931,91011.93
4/15/202511.8211.9311.8011.895,07311.89
4/14/202511.9911.9911.7611.778,30411.77
4/11/202511.9111.9111.8311.836,47411.83
4/10/202511.8511.9311.8311.933,98611.93
4/09/202511.9311.9311.6511.8721,15311.87
4/08/202512.1512.1511.9512.036,12412.03
4/07/202512.0012.1011.9211.9723,08211.97
4/04/202512.2112.2112.0012.0213,23912.02
4/03/202512.2312.2312.1312.154,63212.15
4/02/202512.2012.2012.1812.192,91812.19
4/01/202512.1212.2112.1212.201,27212.20
3/31/202512.1412.2212.1412.226,35112.14
3/28/202512.2012.2012.1312.132,38812.06
3/27/202512.1712.1712.1212.155,01312.08
3/26/202512.1912.1912.1512.182,21912.11
3/25/202512.1812.1912.1812.191,14512.12
3/24/202512.1812.1912.1612.163,89412.09
3/21/202512.1212.2012.1212.204,04512.13
3/20/202512.1512.1612.1212.134,01512.05
3/19/202512.0412.2112.0412.153,72712.08
3/18/202512.1612.1612.0312.036,56711.96
3/17/202512.1312.1312.0612.132,41112.06
3/14/202512.0712.1912.0612.1311,33812.06
3/13/202512.0712.1012.0612.086,84612.01
3/12/202512.0112.0711.9412.075,89512.00
3/11/202512.0212.0912.0212.022,87211.95
3/10/202512.0612.0612.0612.0687711.99
3/07/202512.1612.1612.0312.055,18811.98
3/06/202512.1212.1212.0412.054,77011.98
3/05/202512.0912.2412.0912.1010,71012.03
3/04/202512.1012.1312.0612.105,84612.03
3/03/202512.1012.1512.1012.145,00712.07
2/28/202512.0512.1612.0512.114,54911.96
2/27/202512.0712.1312.0612.066,56711.91
2/26/202512.0412.1512.0212.079,28711.92
2/25/202511.8712.0811.8712.0217,01811.87
2/24/202512.1412.1411.7511.7723,23111.63
2/21/202511.9512.1811.9512.101,72811.95
2/20/202512.1612.1612.0212.0789611.92
2/19/202512.1312.1312.0612.107,20811.95
2/18/202512.0812.1412.0712.143,73111.99
2/14/202512.1012.1512.0512.054,27611.90
2/13/202512.0812.1012.0112.079,17311.92
2/12/202512.0712.1912.0712.194,12812.04
2/11/202512.1612.2012.1512.201,48012.05
2/10/202512.1612.2011.9712.152,33412.00
2/07/202512.0612.1612.0612.162,61112.01
2/06/202512.0512.1112.0412.113,64611.96
2/05/202512.0712.0811.9712.038,63311.88
2/04/202512.0312.1212.0312.1252511.97
2/03/202511.9812.1111.9812.045,01511.89