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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	11.94	12.14	11.94	12.14	4,750	+0.25(+2.10%)
Jul 03, 2024	11.88	11.89	11.85	11.89	1,008	+0.08(+0.68%)
Jul 02, 2024	11.90	11.90	11.81	11.81	2,675	-0.10(-0.84%)
Jul 01, 2024	11.91	11.91	11.91	11.91	205	+0.06(+0.53%)
Jun 28, 2024	11.87	11.87	11.73	11.85	3,622	+0.00(+0.00%)
Jun 27, 2024	11.70	11.85	11.70	11.85	876	+0.01(+0.08%)
Jun 26, 2024	11.86	11.86	11.73	11.84	1,338	+0.03(+0.25%)
Jun 25, 2024	11.84	11.90	11.78	11.81	3,992	-0.02(-0.17%)
Jun 24, 2024	11.85	11.88	11.68	11.83	12,039	-0.08(-0.67%)
Jun 21, 2024	11.93	11.93	11.88	11.91	1,784	+0.04(+0.33%)
Jun 20, 2024	11.91	11.91	11.87	11.87	1,034	-0.07(-0.58%)
Jun 18, 2024	12.04	12.04	11.83	11.94	2,962	-0.04(-0.33%)
Jun 17, 2024	11.99	12.02	11.92	11.98	3,349	+0.02(+0.17%)
Jun 14, 2024	11.88	12.02	11.82	11.96	2,240	+0.14(+1.18%)
Jun 13, 2024	12.03	12.03	11.82	11.82	2,737	-0.07(-0.63%)
Jun 12, 2024	11.85	12.15	11.68	11.89	14,759	+0.07(+0.60%)
Jun 11, 2024	11.73	11.85	11.73	11.82	8,575	+0.00(+0.02%)
Jun 10, 2024	11.83	11.86	11.77	11.82	1,902	+0.05(+0.44%)
Jun 07, 2024	11.70	11.86	11.70	11.77	1,233	+0.02(+0.17%)
Jun 06, 2024	11.65	11.81	11.65	11.75	7,450	+0.05(+0.47%)
Jun 05, 2024	11.54	11.70	11.54	11.69	10,953	+0.15(+1.33%)
Jun 04, 2024	11.57	11.63	11.51	11.54	15,596	+0.06(+0.52%)
Jun 03, 2024	11.55	11.64	11.47	11.48	10,870	-0.11(-0.92%)
May 31, 2024	11.51	11.60	11.51	11.59	5,440	+0.20(+1.73%)
May 30, 2024	11.49	11.60	11.38	11.39	9,767	-0.05(-0.42%)
May 29, 2024	11.49	11.49	11.44	11.44	9,400	-0.10(-0.86%)
May 28, 2024	11.68	11.78	11.50	11.54	4,070	-0.13(-1.10%)
May 24, 2024	11.77	11.79	11.67	11.67	6,211	-0.10(-0.87%)
May 23, 2024	11.59	11.80	11.59	11.77	3,094	-0.09(-0.79%)
May 22, 2024	11.76	11.87	11.76	11.86	2,301	+0.04(+0.30%)
May 21, 2024	11.77	11.88	11.77	11.83	1,094	+0.01(+0.12%)
May 20, 2024	11.90	11.90	11.80	11.81	1,803	-0.13(-1.11%)
May 17, 2024	11.81	12.02	11.81	11.95	7,983	+0.11(+0.91%)
May 16, 2024	11.88	11.88	11.82	11.84	1,692	+0.01(+0.13%)
May 15, 2024	11.99	11.99	11.79	11.82	6,958	-0.06(-0.50%)
May 14, 2024	11.93	11.93	11.86	11.88	1,598	+0.00(+0.00%)
May 13, 2024	11.98	12.03	11.78	11.88	2,602	+0.06(+0.53%)
May 10, 2024	11.79	11.85	11.79	11.82	3,655	+0.02(+0.14%)
May 09, 2024	11.71	11.80	11.60	11.80	3,499	+0.02(+0.16%)
May 08, 2024	11.78	11.78	11.77	11.78	1,065	-0.03(-0.25%)
May 07, 2024	11.83	11.83	11.76	11.81	2,989	-0.08(-0.66%)
May 06, 2024	11.81	11.92	11.75	11.89	2,754	+0.16(+1.34%)
May 03, 2024	11.70	11.74	11.70	11.73	2,311	-0.01(-0.07%)
May 02, 2024	11.70	11.75	11.60	11.74	3,737	+0.05(+0.40%)

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.