NYSE - Delayed Quote USD

First Trust Mortgage Income Fund (FMY)

Compare
12.19 -0.03 (-0.20%)
At close: December 11 at 3:51:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 12.18 12.24 12.08 12.19 12.19 2,800
Dec 10, 2024 12.16 12.33 12.10 12.22 12.22 5,000
Dec 9, 2024 12.11 12.33 12.11 12.28 12.28 5,700
Dec 6, 2024 12.12 12.17 12.12 12.17 12.17 1,100
Dec 5, 2024 12.13 12.18 12.04 12.04 12.04 4,600
Dec 4, 2024 12.05 12.10 12.05 12.06 12.06 5,100
Dec 3, 2024 12.17 12.17 12.04 12.11 12.11 2,300
Dec 2, 2024 0.08 Dividend
Dec 2, 2024 12.36 12.47 12.03 12.05 12.05 4,000
Nov 29, 2024 12.38 12.42 12.27 12.42 12.35 2,800
Nov 27, 2024 12.20 12.38 12.20 12.29 12.22 1,100
Nov 26, 2024 12.19 12.21 11.98 12.21 12.14 4,500
Nov 25, 2024 12.04 12.25 11.98 12.25 12.18 13,500
Nov 22, 2024 11.95 11.98 11.93 11.98 11.91 13,700
Nov 21, 2024 11.89 11.98 11.81 11.85 11.78 1,000
Nov 20, 2024 11.86 11.98 11.83 11.83 11.76 3,500
Nov 19, 2024 11.84 11.97 11.84 11.91 11.84 3,300
Nov 18, 2024 11.82 11.98 11.82 11.86 11.79 1,300
Nov 15, 2024 11.95 12.03 11.84 11.85 11.78 3,200
Nov 14, 2024 11.95 12.02 11.94 11.94 11.87 1,100
Nov 13, 2024 11.97 12.01 11.96 11.96 11.89 500
Nov 12, 2024 12.02 12.03 12.02 12.03 11.96 1,400
Nov 11, 2024 11.94 12.08 11.93 12.08 12.01 9,200
Nov 8, 2024 12.00 12.01 11.98 12.00 11.93 3,300
Nov 7, 2024 11.88 12.03 11.88 12.01 11.94 4,600
Nov 6, 2024 11.94 12.04 11.85 11.88 11.81 3,300
Nov 5, 2024 11.94 11.97 11.84 11.95 11.88 9,400
Nov 4, 2024 12.09 12.09 11.87 12.00 11.93 14,700
Nov 1, 2024 0.08 Dividend
Nov 1, 2024 12.00 12.09 12.00 12.06 11.99 700
Oct 31, 2024 12.03 12.11 12.02 12.11 11.96 3,000
Oct 30, 2024 12.05 12.05 12.01 12.02 11.87 4,800
Oct 29, 2024 12.05 12.22 12.00 12.10 11.95 2,800
Oct 28, 2024 12.15 12.15 12.05 12.06 11.91 2,800
Oct 25, 2024 12.07 12.24 12.07 12.24 12.09 700
Oct 24, 2024 12.21 12.21 11.98 12.13 11.98 6,100
Oct 23, 2024 12.05 12.24 12.04 12.06 11.91 12,000
Oct 22, 2024 12.08 12.23 12.07 12.08 11.93 7,400
Oct 21, 2024 12.17 12.17 12.07 12.15 12.00 13,000
Oct 18, 2024 12.16 12.23 12.06 12.06 11.91 12,600
Oct 17, 2024 12.27 12.33 12.14 12.14 11.99 3,200
Oct 16, 2024 12.24 12.37 12.18 12.24 12.09 13,100
Oct 15, 2024 12.21 12.23 12.18 12.21 12.06 183,600
Oct 14, 2024 12.27 12.39 12.12 12.18 12.03 178,400
Oct 11, 2024 12.39 12.40 12.23 12.33 12.18 16,100
Oct 10, 2024 12.40 12.40 12.12 12.29 12.14 7,100
Oct 9, 2024 12.35 12.49 12.35 12.41 12.26 2,000
Oct 8, 2024 12.42 12.42 12.31 12.31 12.16 9,500
Oct 7, 2024 12.55 12.55 12.35 12.45 12.30 7,300
Oct 4, 2024 12.48 12.48 12.33 12.38 12.23 6,000
Oct 3, 2024 12.39 12.52 12.38 12.45 12.30 10,900
Oct 2, 2024 12.45 12.45 12.36 12.39 12.24 2,100
Oct 1, 2024 0.08 Dividend
Oct 1, 2024 12.38 12.72 12.36 12.45 12.30 6,200
Sep 30, 2024 12.52 12.54 12.42 12.49 12.26 5,000
Sep 27, 2024 12.52 12.59 12.40 12.57 12.34 8,500
Sep 26, 2024 12.55 12.55 12.42 12.42 12.19 13,200
Sep 25, 2024 12.44 12.61 12.44 12.57 12.34 2,900
Sep 24, 2024 12.63 12.63 12.47 12.47 12.24 4,400
Sep 23, 2024 12.49 12.62 12.44 12.48 12.25 10,900
Sep 20, 2024 12.44 12.49 12.44 12.44 12.21 3,100
Sep 19, 2024 12.53 12.59 12.52 12.52 12.29 6,700
Sep 18, 2024 12.48 12.60 12.48 12.55 12.32 3,200
Sep 17, 2024 12.53 12.53 12.40 12.49 12.26 18,400
Sep 16, 2024 12.43 12.47 12.33 12.47 12.24 4,100
Sep 13, 2024 12.40 12.53 12.38 12.38 12.16 6,700
Sep 12, 2024 12.40 12.40 12.33 12.36 12.14 6,200
Sep 11, 2024 12.39 12.40 12.32 12.40 12.18 7,800
Sep 10, 2024 12.39 12.40 12.37 12.39 12.17 4,000
Sep 9, 2024 12.37 12.40 12.28 12.39 12.17 17,600
Sep 6, 2024 12.26 12.36 12.24 12.36 12.14 21,500
Sep 5, 2024 12.32 12.37 12.25 12.25 12.03 4,200
Sep 4, 2024 12.25 12.34 12.23 12.29 12.07 9,200
Sep 3, 2024 0.08 Dividend
Sep 3, 2024 12.17 12.34 12.17 12.25 12.03 6,600
Aug 30, 2024 12.43 12.48 12.28 12.32 12.02 7,300
Aug 29, 2024 12.37 12.44 12.35 12.35 12.05 6,800
Aug 28, 2024 12.39 12.49 12.39 12.41 12.11 1,700
Aug 27, 2024 12.36 12.49 12.36 12.40 12.10 7,300
Aug 26, 2024 12.46 12.50 12.32 12.40 12.10 9,400
Aug 23, 2024 12.36 12.55 12.36 12.46 12.16 3,000
Aug 22, 2024 12.30 12.36 12.30 12.31 12.01 7,300
Aug 21, 2024 12.40 12.42 12.20 12.30 12.00 10,600
Aug 20, 2024 12.55 12.57 12.40 12.42 12.12 7,600
Aug 19, 2024 12.50 12.50 12.40 12.45 12.15 9,700
Aug 16, 2024 12.45 12.45 12.38 12.41 12.11 2,200
Aug 15, 2024 12.41 12.44 12.36 12.43 12.13 26,800
Aug 14, 2024 12.39 12.49 12.35 12.40 12.10 11,300
Aug 13, 2024 12.47 12.49 12.30 12.30 12.00 7,100
Aug 12, 2024 12.37 12.47 12.37 12.38 12.08 3,000
Aug 9, 2024 12.24 12.40 12.24 12.32 12.02 4,300
Aug 8, 2024 12.24 12.42 12.24 12.26 11.96 2,900
Aug 7, 2024 12.48 12.48 12.21 12.31 12.01 6,100
Aug 6, 2024 12.23 12.48 12.15 12.25 11.95 13,400
Aug 5, 2024 12.32 12.44 12.18 12.29 11.99 9,900
Aug 2, 2024 12.30 12.51 12.24 12.29 11.99 15,200
Aug 1, 2024 0.08 Dividend
Aug 1, 2024 12.14 12.26 12.13 12.26 11.96 7,900
Jul 31, 2024 12.16 12.26 12.13 12.20 11.82 14,900
Jul 30, 2024 12.13 12.16 12.13 12.16 11.79 4,800
Jul 29, 2024 12.10 12.16 12.07 12.13 11.76 15,400
Jul 26, 2024 12.03 12.17 12.02 12.14 11.77 8,600
Jul 25, 2024 12.03 12.03 12.02 12.03 11.66 4,900
Jul 24, 2024 12.03 12.03 12.00 12.03 11.66 11,300
Jul 23, 2024 12.03 12.03 12.01 12.03 11.66 3,600
Jul 22, 2024 12.00 12.03 12.00 12.01 11.64 4,400
Jul 19, 2024 12.01 12.01 12.01 12.01 11.64 800
Jul 18, 2024 12.05 12.05 12.00 12.03 11.66 8,100
Jul 17, 2024 12.20 12.25 12.12 12.12 11.75 1,600
Jul 16, 2024 12.20 12.24 12.13 12.14 11.77 2,800
Jul 15, 2024 12.16 12.20 12.15 12.20 11.82 6,000
Jul 12, 2024 12.01 12.15 12.01 12.15 11.78 1,500
Jul 11, 2024 11.99 12.15 11.99 12.00 11.63 3,500
Jul 10, 2024 12.05 12.05 11.81 11.81 11.45 4,700
Jul 9, 2024 12.05 12.05 12.05 12.05 11.68 -
Jul 8, 2024 12.14 12.18 11.95 12.05 11.68 3,800
Jul 5, 2024 11.94 12.14 11.94 12.14 11.77 4,800
Jul 3, 2024 11.88 11.89 11.85 11.89 11.52 1,000
Jul 2, 2024 11.90 11.90 11.81 11.81 11.45 2,700
Jul 1, 2024 0.08 Dividend
Jul 1, 2024 11.91 11.91 11.91 11.91 11.54 200
Jun 28, 2024 11.95 11.95 11.81 11.93 11.48 3,600
Jun 27, 2024 11.78 11.93 11.78 11.93 11.48 900
Jun 26, 2024 11.94 11.94 11.81 11.92 11.47 1,300
Jun 25, 2024 11.92 11.98 11.86 11.89 11.44 4,000
Jun 24, 2024 11.93 11.96 11.76 11.91 11.46 12,000
Jun 21, 2024 12.01 12.01 11.96 11.99 11.54 1,800
Jun 20, 2024 11.99 11.99 11.95 11.95 11.50 1,000
Jun 18, 2024 12.12 12.12 11.91 12.02 11.57 2,900
Jun 17, 2024 12.07 12.10 12.01 12.06 11.61 3,300
Jun 14, 2024 11.96 12.10 11.90 12.04 11.59 2,200
Jun 13, 2024 12.11 12.11 11.90 11.90 11.45 2,700
Jun 12, 2024 11.93 12.23 11.76 11.98 11.53 14,700
Jun 11, 2024 11.81 11.93 11.81 11.90 11.45 8,500
Jun 10, 2024 11.91 11.94 11.86 11.90 11.45 1,900
Jun 7, 2024 11.78 11.94 11.78 11.85 11.41 1,200
Jun 6, 2024 11.73 11.89 11.73 11.83 11.39 7,400
Jun 5, 2024 11.62 11.78 11.62 11.78 11.34 10,900
Jun 4, 2024 11.65 11.71 11.59 11.62 11.18 15,500
Jun 3, 2024 0.08 Dividend
Jun 3, 2024 11.63 11.72 11.55 11.56 11.13 10,800
May 31, 2024 11.67 11.76 11.67 11.75 11.23 5,400
May 30, 2024 11.65 11.77 11.54 11.55 11.04 9,600
May 29, 2024 11.65 11.65 11.60 11.60 11.09 9,300
May 28, 2024 11.84 11.94 11.66 11.70 11.18 4,000
May 24, 2024 11.94 11.96 11.83 11.83 11.31 6,100
May 23, 2024 11.75 11.97 11.75 11.93 11.40 3,100
May 22, 2024 11.93 12.04 11.93 12.03 11.50 2,300
May 21, 2024 11.94 12.05 11.94 11.99 11.46 1,100
May 20, 2024 12.07 12.07 11.97 11.98 11.45 1,800
May 17, 2024 11.98 12.19 11.98 12.11 11.57 7,900
May 16, 2024 12.05 12.05 11.99 12.01 11.48 1,700
May 15, 2024 12.16 12.16 11.96 11.99 11.46 6,900
May 14, 2024 12.10 12.10 12.03 12.05 11.52 1,600
May 13, 2024 12.15 12.20 11.95 12.05 11.52 2,600
May 10, 2024 11.96 12.02 11.96 11.99 11.46 3,600
May 9, 2024 11.87 11.97 11.77 11.97 11.44 3,500
May 8, 2024 11.95 11.95 11.94 11.95 11.42 1,100
May 7, 2024 12.00 12.00 11.93 11.98 11.45 2,900
May 6, 2024 11.98 12.09 11.92 12.06 11.53 2,700
May 3, 2024 11.86 11.91 11.86 11.90 11.37 2,300
May 2, 2024 11.87 11.92 11.76 11.91 11.38 3,700
May 1, 2024 0.08 Dividend
May 1, 2024 11.69 11.90 11.69 11.86 11.33 6,300
Apr 30, 2024 11.73 11.81 11.73 11.81 11.21 5,700
Apr 29, 2024 11.82 11.89 11.71 11.83 11.23 5,300
Apr 26, 2024 11.69 11.80 11.69 11.78 11.18 4,800
Apr 25, 2024 11.65 11.75 11.62 11.75 11.15 1,500
Apr 24, 2024 11.72 11.85 11.66 11.66 11.07 2,800
Apr 23, 2024 11.85 11.85 11.72 11.78 11.18 5,300
Apr 22, 2024 11.69 11.73 11.63 11.69 11.09 6,200
Apr 19, 2024 11.57 11.65 11.57 11.65 11.06 1,900
Apr 18, 2024 11.68 11.70 11.68 11.69 11.09 3,500
Apr 17, 2024 11.56 11.70 11.56 11.69 11.09 3,500
Apr 16, 2024 11.61 11.63 11.48 11.62 11.03 2,700
Apr 15, 2024 11.71 11.71 11.60 11.62 11.03 5,700
Apr 12, 2024 11.86 11.86 11.70 11.72 11.12 10,300
Apr 11, 2024 12.02 12.02 11.74 11.77 11.17 16,600
Apr 10, 2024 11.93 12.10 11.89 12.02 11.41 10,400
Apr 9, 2024 12.06 12.16 12.02 12.02 11.41 6,000
Apr 8, 2024 11.99 12.05 11.89 12.00 11.39 22,600
Apr 5, 2024 12.00 12.16 12.00 12.01 11.40 7,400
Apr 4, 2024 12.05 12.05 11.98 12.04 11.43 6,900
Apr 3, 2024 11.96 12.07 11.92 12.04 11.43 10,400
Apr 2, 2024 12.08 12.09 12.00 12.01 11.40 24,200
Apr 1, 2024 0.08 Dividend
Apr 1, 2024 12.10 12.14 11.99 12.12 11.50 7,000
Mar 28, 2024 12.05 12.18 12.05 12.18 11.48 2,300
Mar 27, 2024 11.97 12.10 11.92 12.10 11.40 6,100
Mar 26, 2024 11.99 11.99 11.89 11.98 11.29 4,000
Mar 25, 2024 11.86 12.02 11.86 11.93 11.24 8,500
Mar 22, 2024 11.83 11.88 11.82 11.86 11.18 2,000
Mar 21, 2024 12.02 12.02 11.72 11.82 11.14 42,600
Mar 20, 2024 11.98 12.12 11.91 12.12 11.42 4,900
Mar 19, 2024 11.92 12.00 11.92 11.98 11.29 1,200
Mar 18, 2024 11.96 11.98 11.93 11.96 11.27 3,300
Mar 15, 2024 12.00 12.00 11.90 11.97 11.28 1,900
Mar 14, 2024 12.00 12.09 12.00 12.00 11.31 4,000
Mar 13, 2024 11.92 11.99 11.92 11.99 11.30 2,500
Mar 12, 2024 11.90 11.93 11.81 11.93 11.24 8,000
Mar 11, 2024 11.95 11.95 11.85 11.92 11.23 3,600
Mar 8, 2024 11.89 11.98 11.89 11.92 11.23 16,000
Mar 7, 2024 11.95 11.99 11.82 11.84 11.16 21,400
Mar 6, 2024 11.66 11.91 11.66 11.87 11.19 14,400
Mar 5, 2024 11.65 11.72 11.59 11.64 10.97 15,700
Mar 4, 2024 11.61 11.75 11.58 11.62 10.95 6,900
Mar 1, 2024 0.08 Dividend
Mar 1, 2024 11.99 11.99 11.55 11.60 10.93 37,400
Feb 29, 2024 11.88 12.15 11.82 12.01 11.24 14,500
Feb 28, 2024 11.78 11.90 11.78 11.89 11.13 8,200
Feb 27, 2024 11.76 11.89 11.76 11.84 11.08 12,900
Feb 26, 2024 11.76 11.92 11.76 11.77 11.02 9,500
Feb 23, 2024 11.60 11.82 11.60 11.70 10.95 26,500
Feb 22, 2024 11.76 11.79 11.52 11.59 10.85 176,100
Feb 21, 2024 11.74 11.82 11.69 11.80 11.05 10,400
Feb 20, 2024 11.80 11.80 11.74 11.75 11.00 2,500
Feb 16, 2024 11.79 11.80 11.75 11.79 11.04 8,500
Feb 15, 2024 11.80 11.80 11.70 11.80 11.05 8,900
Feb 14, 2024 11.72 11.80 11.66 11.76 11.01 9,700
Feb 13, 2024 11.95 11.95 11.82 11.82 11.06 6,600
Feb 12, 2024 11.91 11.93 11.91 11.91 11.15 4,500
Feb 9, 2024 11.90 11.94 11.90 11.93 11.17 3,600
Feb 8, 2024 11.93 11.97 11.92 11.95 11.19 3,700
Feb 7, 2024 11.96 12.00 11.90 11.94 11.18 11,600
Feb 6, 2024 11.90 12.10 11.90 12.00 11.23 4,600
Feb 5, 2024 11.98 12.00 11.90 11.90 11.14 3,400
Feb 2, 2024 12.04 12.05 12.04 12.05 11.28 400
Feb 1, 2024 0.08 Dividend
Feb 1, 2024 12.00 12.06 11.88 12.01 11.24 5,200
Jan 31, 2024 11.97 12.08 11.95 12.01 11.16 14,800
Jan 30, 2024 11.92 11.92 11.91 11.92 11.08 9,100
Jan 29, 2024 11.92 11.92 11.88 11.92 11.08 3,500
Jan 26, 2024 11.88 11.91 11.87 11.87 11.03 1,800
Jan 25, 2024 11.86 11.91 11.86 11.89 11.05 2,700
Jan 24, 2024 11.87 11.94 11.87 11.92 11.08 2,200
Jan 23, 2024 11.92 11.97 11.92 11.93 11.09 1,600
Jan 22, 2024 11.85 11.93 11.85 11.93 11.09 6,700
Jan 19, 2024 11.92 11.92 11.84 11.87 11.03 2,900
Jan 18, 2024 11.90 11.99 11.86 11.99 11.15 1,500
Jan 17, 2024 11.86 11.90 11.86 11.89 11.05 4,100
Jan 16, 2024 11.95 11.95 11.86 11.90 11.06 1,900
Jan 12, 2024 12.09 12.09 11.89 11.98 11.14 3,700
Jan 11, 2024 11.96 11.96 11.86 11.89 11.05 10,500
Jan 10, 2024 11.94 11.94 11.88 11.88 11.04 1,800
Jan 9, 2024 11.89 11.97 11.82 11.88 11.04 2,400
Jan 8, 2024 11.90 11.94 11.82 11.94 11.10 1,200
Jan 5, 2024 11.81 11.87 11.80 11.87 11.03 1,900
Jan 4, 2024 12.00 12.00 11.88 11.88 11.04 7,600
Jan 3, 2024 11.99 12.00 11.99 12.00 11.15 600
Jan 2, 2024 11.98 12.02 11.98 12.02 11.17 1,400
Dec 29, 2023 12.13 12.13 12.00 12.12 11.27 4,400
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 12.17 12.17 12.03 12.13 11.28 2,800
Dec 27, 2023 12.00 12.17 12.00 12.15 11.22 6,100
Dec 26, 2023 11.89 12.00 11.89 12.00 11.08 2,200
Dec 22, 2023 11.95 12.00 11.88 11.88 10.97 2,600
Dec 21, 2023 11.99 12.00 11.90 12.00 11.08 2,900
Dec 20, 2023 11.90 11.95 11.80 11.95 11.03 4,100
Dec 19, 2023 11.88 11.95 11.77 11.84 10.93 4,300
Dec 18, 2023 11.65 11.89 11.65 11.89 10.98 9,500
Dec 15, 2023 11.65 11.65 11.51 11.65 10.76 4,600
Dec 14, 2023 11.66 11.66 11.47 11.56 10.67 2,800
Dec 13, 2023 11.56 11.76 11.49 11.74 10.84 3,600
Dec 12, 2023 11.46 11.65 11.46 11.65 10.76 500

Related Tickers

NNY Nuveen New York Municipal Value Fund
8.34
-0.12%
 
OCCIM OFS Credit Company, Inc. - 7.87
25.08
+0.32%
 
EGF BlackRock Enhanced Government Fund, Inc.
10.00
+1.11%
 
PNF PIMCO New York Municipal Income Fund
7.86
-0.25%
 
MPA BlackRock MuniYield Pennsylvania Quality Fund
12.35
-0.08%
 
CMU MFS High Yield Municipal Trust
3.6400
0.00%
 
JHS John Hancock Income Securities Trust
11.68
0.00%
 
MFM MFS Municipal Income Trust
5.66
+0.53%
 
NMS Nuveen Minnesota Quality Municipal Income Fund
13.02
-0.08%
 
NXC Nuveen California Select Tax-Free Income Portfolio
13.22
+0.30%