NYSE - Nasdaq Real Time Price USD

First Trust Mortgage Income Fund (FMY)

Compare
11.93
+0.07
+(0.55%)
At close: 4:00:02 PM EDT
11.93
+0.08
+(0.69%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202511.8511.9311.8311.9311.933,984
Apr 9, 202511.9311.9311.6511.8711.8721,200
Apr 8, 202512.1512.1511.9512.0312.036,100
Apr 7, 202512.0012.1011.9211.9711.9723,100
Apr 4, 202512.2112.2112.0012.0212.0216,700
Apr 3, 202512.2312.2312.1312.1612.164,600
Apr 2, 202512.2012.2012.1812.1912.192,900
Apr 1, 2025 0.08 Dividend
Apr 1, 202512.1212.2112.1212.2012.201,300
Mar 31, 202512.1412.2212.1412.2212.156,400
Mar 28, 202512.2012.2012.1312.1312.062,400
Mar 27, 202512.1712.1712.1212.1512.085,000
Mar 26, 202512.1912.1912.1512.1812.112,200
Mar 25, 202512.1812.1912.1812.1912.121,100
Mar 24, 202512.1812.1912.1612.1612.093,900
Mar 21, 202512.1212.2012.1212.2012.134,000
Mar 20, 202512.1512.1612.1212.1312.064,000
Mar 19, 202512.0412.2112.0412.1512.083,700
Mar 18, 202512.1612.1612.0312.0311.966,600
Mar 17, 202512.1312.1312.0612.1312.062,400
Mar 14, 202512.0712.1912.0612.1312.0611,300
Mar 13, 202512.0712.1012.0612.0812.016,800
Mar 12, 202512.0112.0711.9412.0712.005,900
Mar 11, 202512.0212.0912.0212.0211.952,900
Mar 10, 202512.0612.0612.0612.0611.99900
Mar 7, 202512.1612.1612.0312.0511.985,200
Mar 6, 202512.1212.1212.0412.0511.984,800
Mar 5, 202512.0912.2412.0912.1012.0310,700
Mar 4, 202512.1012.1312.0612.1012.035,800
Mar 3, 2025 0.08 Dividend
Mar 3, 202512.1012.1512.1012.1412.075,000
Feb 28, 202512.0512.1612.0512.1111.964,500
Feb 27, 202512.0712.1312.0612.0611.916,600
Feb 26, 202512.0412.1512.0212.0711.929,300
Feb 25, 202511.8712.0811.8712.0211.8717,000
Feb 24, 202512.1412.1411.7511.7711.6323,200
Feb 21, 202511.9512.1811.9512.1011.951,700
Feb 20, 202512.1612.1612.0212.0711.92900
Feb 19, 202512.1312.1312.0612.1011.957,200
Feb 18, 202512.0812.1412.0712.1411.993,700
Feb 14, 202512.1012.1512.0512.0511.904,300
Feb 13, 202512.0812.1012.0112.0711.929,200
Feb 12, 202512.0712.1912.0712.1912.044,100
Feb 11, 202512.1612.2012.1512.2012.051,500
Feb 10, 202512.1612.2011.9712.1512.002,300
Feb 7, 202512.0612.1612.0612.1612.012,600
Feb 6, 202512.0512.1112.0412.1111.963,600
Feb 5, 202512.0712.0811.9712.0311.888,600
Feb 4, 202512.0312.1212.0312.1211.97500
Feb 3, 2025 0.08 Dividend
Feb 3, 202511.9812.1111.9812.0411.895,000
Jan 31, 202512.0412.1112.0012.1111.897,100
Jan 30, 202512.0512.0512.0312.0411.821,100
Jan 29, 202512.0512.2712.0012.0911.8712,800
Jan 28, 202511.9812.0811.9112.0011.786,200
Jan 27, 202511.9211.9411.8111.9211.707,100
Jan 24, 202511.9411.9411.7311.8411.628,500
Jan 23, 202511.9211.9911.9111.9111.69900
Jan 22, 202512.0012.0011.9111.9311.712,800
Jan 21, 202511.9411.9911.9411.9611.742,600
Jan 17, 202511.9611.9911.8711.9011.683,900
Jan 16, 202511.9911.9911.9611.9611.74600
Jan 15, 202511.8711.9911.7911.9711.753,300
Jan 14, 202511.7611.7611.6511.7411.522,900
Jan 13, 202511.7811.7811.6811.7311.511,900
Jan 10, 202511.7311.7311.6111.6411.4315,100
Jan 8, 202511.8211.8711.7811.7811.561,500
Jan 7, 202511.9311.9311.7911.8011.583,600
Jan 6, 202511.8511.9411.8011.8511.633,100
Jan 3, 202511.8411.8911.8011.8111.592,600
Jan 2, 202511.8611.9511.6311.8411.6215,400
Dec 31, 2024 0.08 Dividend
Dec 31, 202411.8311.9911.5511.9911.775,100
Dec 30, 202411.8111.9711.8111.9711.683,300
Dec 27, 202412.0312.1811.8511.8911.605,000
Dec 26, 202412.0312.2012.0312.0711.772,800
Dec 24, 202411.9312.0311.9312.0311.73900
Dec 23, 202411.9912.2011.9412.0011.718,500
Dec 20, 202411.9412.0811.8711.9411.657,700
Dec 19, 202411.9712.0511.9712.0511.75300
Dec 18, 202411.9812.0011.9812.0011.711,200
Dec 17, 202412.1112.1111.9711.9811.693,300
Dec 16, 202412.2012.2012.1012.1611.864,500
Dec 13, 202412.1112.2012.0112.1511.8511,600
Dec 12, 202412.2012.2012.0012.0911.792,100
Dec 11, 202412.1812.2412.0812.1911.892,800
Dec 10, 202412.1612.3312.1012.2211.925,000
Dec 9, 202412.1112.3312.1112.2811.985,700
Dec 6, 202412.1212.1712.1212.1711.871,100
Dec 5, 202412.1312.1812.0412.0411.744,600
Dec 4, 202412.0512.1012.0512.0611.765,100
Dec 3, 202412.1712.1712.0412.1111.812,300
Dec 2, 2024 0.08 Dividend
Dec 2, 202412.3612.4712.0312.0511.754,000
Nov 29, 202412.3812.4212.2712.4212.042,800
Nov 27, 202412.2012.3812.2012.2911.921,100
Nov 26, 202412.1912.2111.9812.2111.844,500
Nov 25, 202412.0412.2511.9812.2511.8813,500
Nov 22, 202411.9511.9811.9311.9811.6213,700
Nov 21, 202411.8911.9811.8111.8511.491,000
Nov 20, 202411.8611.9811.8311.8311.473,500
Nov 19, 202411.8411.9711.8411.9111.553,300
Nov 18, 202411.8211.9811.8211.8611.501,300
Nov 15, 202411.9512.0311.8411.8511.493,200
Nov 14, 202411.9512.0211.9411.9411.581,100
Nov 13, 202411.9712.0111.9611.9611.60500
Nov 12, 202412.0212.0312.0212.0311.661,400
Nov 11, 202411.9412.0811.9312.0811.719,200
Nov 8, 202412.0012.0111.9812.0011.633,300
Nov 7, 202411.8812.0311.8812.0111.644,600
Nov 6, 202411.9412.0411.8511.8811.523,300
Nov 5, 202411.9411.9711.8411.9511.599,400
Nov 4, 202412.0912.0911.8712.0011.6314,700
Nov 1, 2024 0.08 Dividend
Nov 1, 202412.0012.0912.0012.0611.69700
Oct 31, 202412.0312.1112.0212.1111.673,000
Oct 30, 202412.0512.0512.0112.0211.584,800
Oct 29, 202412.0512.2212.0012.1011.662,800
Oct 28, 202412.1512.1512.0512.0611.622,800
Oct 25, 202412.0712.2412.0712.2411.79700
Oct 24, 202412.2112.2111.9812.1311.696,100
Oct 23, 202412.0512.2412.0412.0611.6212,000
Oct 22, 202412.0812.2312.0712.0811.647,400
Oct 21, 202412.1712.1712.0712.1511.7113,000
Oct 18, 202412.1612.2312.0612.0611.6212,600
Oct 17, 202412.2712.3312.1412.1411.703,200
Oct 16, 202412.2412.3712.1812.2411.7913,100
Oct 15, 202412.2112.2312.1812.2111.76183,600
Oct 14, 202412.2712.3912.1212.1811.74178,400
Oct 11, 202412.3912.4012.2312.3311.8816,100
Oct 10, 202412.4012.4012.1212.2911.847,100
Oct 9, 202412.3512.4912.3512.4111.962,000
Oct 8, 202412.4212.4212.3112.3111.869,500
Oct 7, 202412.5512.5512.3512.4512.007,300
Oct 4, 202412.4812.4812.3312.3811.936,000
Oct 3, 202412.3912.5212.3812.4512.0010,900
Oct 2, 202412.4512.4512.3612.3911.942,100
Oct 1, 2024 0.08 Dividend
Oct 1, 202412.3812.7212.3612.4512.006,200
Sep 30, 202412.5212.5412.4212.4911.965,000
Sep 27, 202412.5212.5912.4012.5712.048,500
Sep 26, 202412.5512.5512.4212.4211.9013,200
Sep 25, 202412.4412.6112.4412.5712.042,900
Sep 24, 202412.6312.6312.4712.4711.944,400
Sep 23, 202412.4912.6212.4412.4811.9510,900
Sep 20, 202412.4412.4912.4412.4411.913,100
Sep 19, 202412.5312.5912.5212.5211.996,700
Sep 18, 202412.4812.6012.4812.5512.023,200
Sep 17, 202412.5312.5312.4012.4911.9618,400
Sep 16, 202412.4312.4712.3312.4711.944,100
Sep 13, 202412.4012.5312.3812.3811.866,700
Sep 12, 202412.4012.4012.3312.3611.846,200
Sep 11, 202412.3912.4012.3212.4011.887,800
Sep 10, 202412.3912.4012.3712.3911.874,000
Sep 9, 202412.3712.4012.2812.3911.8717,600
Sep 6, 202412.2612.3612.2412.3611.8421,500
Sep 5, 202412.3212.3712.2512.2511.734,200
Sep 4, 202412.2512.3412.2312.2911.779,200
Sep 3, 2024 0.08 Dividend
Sep 3, 202412.1712.3412.1712.2511.736,600
Aug 30, 202412.4312.4812.2812.3211.737,300
Aug 29, 202412.3712.4412.3512.3511.766,800
Aug 28, 202412.3912.4912.3912.4111.811,700
Aug 27, 202412.3612.4912.3612.4011.807,300
Aug 26, 202412.4612.5012.3212.4011.809,400
Aug 23, 202412.3612.5512.3612.4611.863,000
Aug 22, 202412.3012.3612.3012.3111.727,300
Aug 21, 202412.4012.4212.2012.3011.7110,600
Aug 20, 202412.5512.5712.4012.4211.827,600
Aug 19, 202412.5012.5012.4012.4511.859,700
Aug 16, 202412.4512.4512.3812.4111.812,200
Aug 15, 202412.4112.4412.3612.4311.8326,800
Aug 14, 202412.3912.4912.3512.4011.8011,300
Aug 13, 202412.4712.4912.3012.3011.717,100
Aug 12, 202412.3712.4712.3712.3811.783,000
Aug 9, 202412.2412.4012.2412.3211.734,300
Aug 8, 202412.2412.4212.2412.2611.672,900
Aug 7, 202412.4812.4812.2112.3111.726,100
Aug 6, 202412.2312.4812.1512.2511.6613,400
Aug 5, 202412.3212.4412.1812.2911.709,900
Aug 2, 202412.3012.5112.2412.2911.7015,200
Aug 1, 2024 0.08 Dividend
Aug 1, 202412.1412.2612.1312.2611.677,900
Jul 31, 202412.1612.2612.1312.2011.5314,900
Jul 30, 202412.1312.1612.1312.1611.504,800
Jul 29, 202412.1012.1612.0712.1311.4715,400
Jul 26, 202412.0312.1712.0212.1411.488,600
Jul 25, 202412.0312.0312.0212.0311.374,900
Jul 24, 202412.0312.0312.0012.0311.3711,300
Jul 23, 202412.0312.0312.0112.0311.373,600
Jul 22, 202412.0012.0312.0012.0111.354,400
Jul 19, 202412.0112.0112.0112.0111.35800
Jul 18, 202412.0512.0512.0012.0311.378,100
Jul 17, 202412.2012.2512.1212.1211.461,600
Jul 16, 202412.2012.2412.1312.1411.482,800
Jul 15, 202412.1612.2012.1512.2011.536,000
Jul 12, 202412.0112.1512.0112.1511.491,500
Jul 11, 202411.9912.1511.9912.0011.353,500
Jul 10, 202412.0512.0511.8111.8111.174,700
Jul 9, 202412.0512.0512.0512.0511.39-
Jul 8, 202412.1412.1811.9512.0511.393,800
Jul 5, 202411.9412.1411.9412.1411.484,800
Jul 3, 202411.8811.8911.8511.8911.241,000
Jul 2, 202411.9011.9011.8111.8111.172,700
Jul 1, 2024 0.08 Dividend
Jul 1, 202411.9111.9111.9111.9111.26200
Jun 28, 202411.9511.9511.8111.9311.203,600
Jun 27, 202411.7811.9311.7811.9311.20900
Jun 26, 202411.9411.9411.8111.9211.191,300
Jun 25, 202411.9211.9811.8611.8911.164,000
Jun 24, 202411.9311.9611.7611.9111.1812,000
Jun 21, 202412.0112.0111.9611.9911.261,800
Jun 20, 202411.9911.9911.9511.9511.221,000
Jun 18, 202412.1212.1211.9112.0211.292,900
Jun 17, 202412.0712.1012.0112.0611.323,300
Jun 14, 202411.9612.1011.9012.0411.302,200
Jun 13, 202412.1112.1111.9011.9011.172,700
Jun 12, 202411.9312.2311.7611.9811.2514,700
Jun 11, 202411.8111.9311.8111.9011.178,500
Jun 10, 202411.9111.9411.8611.9011.171,900
Jun 7, 202411.7811.9411.7811.8511.131,200
Jun 6, 202411.7311.8911.7311.8311.117,400
Jun 5, 202411.6211.7811.6211.7811.0610,900
Jun 4, 202411.6511.7111.5911.6210.9115,500
Jun 3, 2024 0.08 Dividend
Jun 3, 202411.6311.7211.5511.5610.8510,800
May 31, 202411.6711.7611.6711.7510.955,400
May 30, 202411.6511.7711.5411.5510.779,600
May 29, 202411.6511.6511.6011.6010.819,300
May 28, 202411.8411.9411.6611.7010.914,000
May 24, 202411.9411.9611.8311.8311.036,100
May 23, 202411.7511.9711.7511.9311.123,100
May 22, 202411.9312.0411.9312.0311.212,300
May 21, 202411.9412.0511.9411.9911.181,100
May 20, 202412.0712.0711.9711.9811.171,800
May 17, 202411.9812.1911.9812.1111.297,900
May 16, 202412.0512.0511.9912.0111.201,700
May 15, 202412.1612.1611.9611.9911.186,900
May 14, 202412.1012.1012.0312.0511.231,600
May 13, 202412.1512.2011.9512.0511.232,600
May 10, 202411.9612.0211.9611.9911.183,600
May 9, 202411.8711.9711.7711.9711.163,500
May 8, 202411.9511.9511.9411.9511.141,100
May 7, 202412.0012.0011.9311.9811.172,900
May 6, 202411.9812.0911.9212.0611.242,700
May 3, 202411.8611.9111.8611.9011.092,300
May 2, 202411.8711.9211.7611.9111.103,700
May 1, 2024 0.08 Dividend
May 1, 202411.6911.9011.6911.8611.066,300
Apr 30, 202411.7311.8111.7311.8110.935,700
Apr 29, 202411.8211.8911.7111.8310.955,300
Apr 26, 202411.6911.8011.6911.7810.904,800
Apr 25, 202411.6511.7511.6211.7510.881,500
Apr 24, 202411.7211.8511.6611.6610.792,800
Apr 23, 202411.8511.8511.7211.7810.905,300
Apr 22, 202411.6911.7311.6311.6910.826,200
Apr 19, 202411.5711.6511.5711.6510.781,900
Apr 18, 202411.6811.7011.6811.6910.823,500
Apr 17, 202411.5611.7011.5611.6910.823,500
Apr 16, 202411.6111.6311.4811.6210.762,700
Apr 15, 202411.7111.7111.6011.6210.765,700
Apr 12, 202411.8611.8611.7011.7210.8510,300
Apr 11, 202412.0212.0211.7411.7710.9016,600
Waiting for permission
Allow microphone access to enable voice search

Try again.