First Trust/FIDAC Mortgage Income Fund (FMY)
12.03
-0.09 (-0.74%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 12.07 | 12.08 | 11.97 | 12.03 | 8,633 | 12.03 |
| 2/04/2025 | 12.03 | 12.12 | 12.03 | 12.12 | 525 | 12.12 |
| 2/03/2025 | 11.98 | 12.11 | 11.98 | 12.04 | 5,015 | 12.04 |
| 1/31/2025 | 12.04 | 12.11 | 12.00 | 12.11 | 7,096 | 12.11 |
| 1/30/2025 | 12.05 | 12.05 | 12.03 | 12.04 | 1,128 | 12.04 |
| 1/29/2025 | 12.05 | 12.27 | 12.00 | 12.09 | 12,826 | 12.09 |
| 1/28/2025 | 11.98 | 12.08 | 11.91 | 12.00 | 6,222 | 12.00 |
| 1/27/2025 | 11.92 | 11.94 | 11.81 | 11.91 | 7,136 | 11.91 |
| 1/24/2025 | 11.94 | 11.94 | 11.73 | 11.84 | 8,505 | 11.84 |
| 1/23/2025 | 11.92 | 11.99 | 11.91 | 11.91 | 883 | 11.91 |
| 1/22/2025 | 12.00 | 12.00 | 11.90 | 11.93 | 2,778 | 11.93 |
| 1/21/2025 | 11.94 | 11.99 | 11.94 | 11.96 | 2,633 | 11.96 |
| 1/17/2025 | 11.96 | 11.99 | 11.87 | 11.90 | 3,870 | 11.90 |
| 1/16/2025 | 11.99 | 11.99 | 11.96 | 11.96 | 577 | 11.96 |
| 1/15/2025 | 11.87 | 11.99 | 11.79 | 11.97 | 3,339 | 11.97 |
| 1/14/2025 | 11.76 | 11.76 | 11.65 | 11.74 | 2,874 | 11.74 |
| 1/13/2025 | 11.78 | 11.78 | 11.68 | 11.73 | 1,909 | 11.73 |
| 1/10/2025 | 11.73 | 11.73 | 11.61 | 11.64 | 15,094 | 11.64 |
| 1/08/2025 | 11.82 | 11.87 | 11.78 | 11.78 | 1,530 | 11.78 |
| 1/07/2025 | 11.93 | 11.93 | 11.79 | 11.80 | 3,569 | 11.80 |
| 1/06/2025 | 11.85 | 11.94 | 11.80 | 11.85 | 3,130 | 11.85 |
| 1/03/2025 | 11.84 | 11.89 | 11.80 | 11.81 | 2,616 | 11.81 |
| 1/02/2025 | 11.86 | 11.95 | 11.63 | 11.84 | 15,411 | 11.84 |
| 12/31/2024 | 11.97 | 0.00 | 11.99 | 11.99 | 0 | 11.99 |
| 12/30/2024 | 11.81 | 11.97 | 11.81 | 11.97 | 3,349 | 11.90 |
| 12/27/2024 | 12.03 | 12.18 | 11.85 | 11.89 | 5,028 | 11.82 |
| 12/26/2024 | 12.03 | 12.20 | 12.03 | 12.07 | 2,827 | 11.99 |
| 12/24/2024 | 11.93 | 12.03 | 11.93 | 12.03 | 851 | 11.95 |
| 12/23/2024 | 11.99 | 12.20 | 11.94 | 12.00 | 8,499 | 11.92 |
| 12/20/2024 | 11.94 | 12.08 | 11.87 | 11.94 | 7,694 | 11.87 |
| 12/19/2024 | 11.97 | 12.05 | 11.97 | 12.05 | 297 | 11.97 |
| 12/18/2024 | 11.98 | 12.00 | 11.98 | 12.00 | 1,234 | 11.92 |
| 12/17/2024 | 12.11 | 12.11 | 11.97 | 11.98 | 3,310 | 11.90 |
| 12/16/2024 | 12.20 | 12.20 | 12.10 | 12.16 | 4,451 | 12.08 |
| 12/13/2024 | 12.11 | 12.20 | 12.01 | 12.15 | 11,592 | 12.07 |
| 12/12/2024 | 12.20 | 12.20 | 12.00 | 12.09 | 2,145 | 12.01 |
| 12/11/2024 | 12.18 | 12.24 | 12.08 | 12.19 | 2,830 | 12.11 |
| 12/10/2024 | 12.16 | 12.33 | 12.10 | 12.21 | 5,040 | 12.14 |
| 12/09/2024 | 12.11 | 12.33 | 12.11 | 12.28 | 5,665 | 12.20 |
| 12/06/2024 | 12.12 | 12.17 | 12.12 | 12.17 | 1,108 | 12.09 |
| 12/05/2024 | 12.13 | 12.18 | 12.04 | 12.04 | 4,623 | 11.96 |
| 12/04/2024 | 12.05 | 12.10 | 12.05 | 12.05 | 5,073 | 11.98 |
| 12/03/2024 | 12.17 | 12.17 | 12.04 | 12.11 | 2,315 | 12.03 |
| 12/02/2024 | 12.36 | 12.47 | 12.03 | 12.05 | 3,979 | 11.97 |
| 11/29/2024 | 12.38 | 12.42 | 12.27 | 12.42 | 2,759 | 12.27 |
| 11/27/2024 | 12.20 | 12.38 | 12.20 | 12.29 | 1,131 | 12.14 |
| 11/26/2024 | 12.19 | 12.21 | 11.98 | 12.21 | 4,496 | 12.06 |
| 11/25/2024 | 12.04 | 12.25 | 11.98 | 12.25 | 13,504 | 12.10 |
| 11/22/2024 | 11.95 | 11.98 | 11.93 | 11.98 | 13,672 | 11.83 |
| 11/21/2024 | 11.89 | 11.98 | 11.81 | 11.85 | 950 | 11.70 |
| 11/20/2024 | 11.86 | 11.98 | 11.83 | 11.83 | 3,450 | 11.68 |
| 11/19/2024 | 11.84 | 11.97 | 11.84 | 11.91 | 3,293 | 11.76 |
| 11/18/2024 | 11.82 | 11.98 | 11.82 | 11.86 | 1,335 | 11.71 |
| 11/15/2024 | 11.95 | 12.03 | 11.84 | 11.85 | 3,157 | 11.70 |
| 11/14/2024 | 11.95 | 12.02 | 11.94 | 11.94 | 1,102 | 11.79 |
| 11/13/2024 | 11.97 | 12.01 | 11.96 | 11.96 | 538 | 11.81 |
| 11/12/2024 | 12.02 | 12.03 | 12.02 | 12.03 | 1,375 | 11.88 |
| 11/11/2024 | 11.94 | 12.08 | 11.93 | 12.08 | 9,168 | 11.93 |
| 11/08/2024 | 12.00 | 12.01 | 11.98 | 12.00 | 3,344 | 11.85 |
| 11/07/2024 | 11.88 | 12.03 | 11.88 | 12.01 | 4,633 | 11.86 |
| 11/06/2024 | 11.94 | 12.04 | 11.85 | 11.88 | 3,273 | 11.73 |