First Trust/FIDAC Mortgage Income Fund (FMY)

11.72
+11.72 (1065345.45%)
NYSE· Last Trade: May 31st, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0011.7211.6811.723,53411.72
5/28/202611.6911.7211.6211.662,01311.66
5/27/202611.7211.7211.5211.638,19411.63
5/26/202611.6711.7511.6611.691,64111.69
5/22/202611.5811.6811.4411.636,40511.63
5/21/202611.5611.5811.5611.5795011.57
5/20/202611.5311.7011.5311.587,53811.58
5/19/202611.4711.5011.4711.5094811.50
5/18/202611.5111.6811.4311.592,75411.59
5/15/202611.7311.7711.5511.552,86811.55
5/14/202611.6811.7011.6511.701,67611.70
5/13/202611.7011.7011.5711.678,97211.67
5/12/202611.7011.7011.4411.6182911.61
5/11/202611.7511.7711.5511.663,67111.66
5/08/202611.9211.9311.6311.779,86811.77
5/07/202611.8912.0011.8711.944,76911.94
5/06/202611.8711.9511.8711.9547811.95
5/05/202611.9712.0511.8811.896,35711.89
5/04/202611.9111.9511.9011.901,97911.90
5/01/202611.9111.9511.9011.902,74611.90
4/30/202611.9212.0411.9212.0435812.04
4/29/202612.0012.0511.9011.902,93711.90
4/28/202611.9112.0511.9111.923,36411.92
4/27/202611.9612.1011.9311.966,10211.96
4/24/202611.9411.9411.9011.9010,88011.90
4/23/202611.9411.9511.9411.9442311.94
4/22/202612.0112.0411.9412.035,64912.03
4/21/202612.0112.0311.9411.963,54611.96
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
3/31/202611.6311.7811.6311.772,58711.71
3/30/202611.6111.7711.6111.706,26311.63
3/27/202611.6511.8611.5911.606,99711.53
3/26/202611.6411.6711.6411.6686711.59
3/25/202611.6311.6511.4111.658,04111.58
3/24/202611.7111.7111.6911.6958311.63
3/23/202611.7011.8311.6911.735,96211.67
3/20/202611.6911.8011.6911.712,73811.65
3/19/202611.7011.7911.7011.732,90611.66
3/18/202611.6611.7711.6511.704,60411.64
3/17/202611.6911.8511.6011.6517,17511.59
3/16/202611.4511.6611.4411.6315,72211.57
3/13/202611.7411.8311.4011.4032,27411.34
3/12/202611.7411.7411.7011.702,53711.64
3/11/202611.7111.8111.7111.7556,96911.69
3/10/202611.7211.7611.7211.7655,33411.70
3/09/202611.8011.8011.6911.707,39511.64
3/06/202611.9312.0611.8411.844,34811.77
3/05/202612.0512.1911.9111.9110,79811.84
3/04/202612.0712.1012.0512.0511,83511.98
3/03/202612.0512.1012.0512.1088812.03
3/02/202612.1712.2212.0712.158,44512.08