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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	12.16	12.26	12.13	12.20	14,896	+0.04(+0.33%)
Jul 30, 2024	12.13	12.16	12.13	12.16	4,805	+0.03(+0.28%)
Jul 29, 2024	12.10	12.16	12.07	12.13	15,442	-0.01(-0.12%)
Jul 26, 2024	12.03	12.17	12.02	12.14	8,554	+0.11(+0.91%)
Jul 25, 2024	12.03	12.03	12.02	12.03	4,856	+0.00(+0.00%)
Jul 24, 2024	12.03	12.03	12.00	12.03	11,296	+0.00(+0.00%)
Jul 23, 2024	12.03	12.03	12.01	12.03	3,585	+0.02(+0.17%)
Jul 22, 2024	12.00	12.03	12.00	12.01	4,398	+0.00(+0.00%)
Jul 19, 2024	12.01	12.01	12.01	12.01	815	-0.02(-0.17%)
Jul 18, 2024	12.05	12.05	12.00	12.03	8,104	-0.09(-0.74%)
Jul 17, 2024	12.20	12.25	12.12	12.12	1,640	-0.02(-0.16%)
Jul 16, 2024	12.20	12.24	12.13	12.14	2,816	-0.06(-0.49%)
Jul 15, 2024	12.16	12.20	12.15	12.20	6,001	+0.05(+0.41%)
Jul 12, 2024	12.01	12.15	12.01	12.15	1,486	+0.15(+1.25%)
Jul 11, 2024	11.99	12.15	11.99	12.00	3,540	+0.19(+1.61%)
Jul 10, 2024	12.05	12.05	11.81	11.81	4,748	-0.24(-1.99%)
Jul 08, 2024				12.05	76	-0.09(-0.74%)
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	-0.02(-0.17%)
Jun 28, 2024	11.95	11.95	11.81	11.93	3,597	+0.00(+0.00%)
Jun 27, 2024	11.78	11.93	11.78	11.93	870	+0.01(+0.08%)
Jun 26, 2024	11.94	11.94	11.81	11.92	1,329	+0.03(+0.25%)
Jun 25, 2024	11.92	11.98	11.86	11.89	3,965	-0.02(-0.17%)
Jun 24, 2024	11.93	11.96	11.76	11.91	11,956	-0.08(-0.67%)
Jun 21, 2024	12.01	12.01	11.96	11.99	1,772	+0.04(+0.33%)
Jun 20, 2024	11.99	11.99	11.95	11.95	1,027	-0.07(-0.58%)
Jun 18, 2024	12.12	12.12	11.91	12.02	2,942	-0.04(-0.33%)
Jun 17, 2024	12.07	12.10	12.01	12.06	3,326	+0.02(+0.17%)
Jun 14, 2024	11.96	12.10	11.90	12.04	2,225	+0.14(+1.18%)
Jun 13, 2024	12.11	12.11	11.90	11.90	2,719	-0.07(-0.63%)
Jun 12, 2024	11.93	12.23	11.76	11.97	14,657	+0.07(+0.60%)
Jun 11, 2024	11.81	11.93	11.81	11.90	8,516	+0.00(+0.02%)
Jun 10, 2024	11.91	11.94	11.86	11.90	1,889	+0.05(+0.44%)
Jun 07, 2024	11.78	11.94	11.78	11.85	1,225	+0.02(+0.17%)
Jun 06, 2024	11.73	11.89	11.73	11.83	7,399	+0.05(+0.47%)
Jun 05, 2024	11.62	11.78	11.62	11.78	10,878	+0.16(+1.33%)
Jun 04, 2024	11.65	11.71	11.59	11.62	15,489	+0.06(+0.52%)

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.