First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.02
+0.04 (0.33%)
At close: May 29, 2025, 4:00 PM
12.02
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT

FMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202512.0112.0412.0112.0212.020.33%2,160
May 28, 202511.9812.1011.9711.9811.98-0.25%2,725
May 27, 202511.9012.1311.9012.0112.011.44%6,016
May 23, 202511.9212.0411.8311.8411.84-0.50%4,621
May 22, 202512.1012.1011.9011.9011.90-1.16%4,574
May 21, 202512.0412.1512.0412.0412.040.12%1,954
May 20, 202512.1512.1612.0312.0312.03-1.01%1,110
May 19, 202512.1212.1812.1212.1512.150.40%2,350
May 16, 202512.1012.1712.0912.1012.100.21%5,387
May 15, 202512.1712.1712.0012.0812.08-0.12%3,567
May 14, 202511.9812.1511.9812.0912.090.33%1,750
May 13, 202512.1112.2012.0512.0512.05-0.11%10,901
May 12, 202512.0012.0912.0012.0612.06-0.04%6,267
May 9, 202512.0712.0712.0712.0712.07-0.36%664
May 8, 202512.0612.1112.0612.1112.110.93%1,976
May 7, 202511.9512.0011.9512.0012.00-0.08%10,712
May 6, 202512.0512.0612.0112.0112.01-0.41%1,392
May 5, 202512.0412.0612.0412.0612.060.50%810
May 2, 202512.0012.0411.8812.0012.00-0.74%15,602
May 1, 202512.0212.1412.0212.0912.09-1,593
Apr 30, 202512.0012.2411.9112.0912.02-15,339
Apr 29, 202512.2012.2012.0512.0912.02-0.25%2,110
Apr 28, 202512.0312.2012.0312.1212.05-0.66%1,995
Apr 25, 202512.1312.2012.0512.2012.130.83%3,061
Apr 24, 202512.0212.1011.9112.1012.030.67%6,259
Apr 23, 202511.9912.0811.9012.0211.950.33%10,605
Apr 22, 202511.9911.9911.8611.9811.91-2,734
Apr 21, 202511.9911.9911.8711.9811.91-0.01%3,580
Apr 17, 202511.9911.9911.9511.9811.910.39%4,450
Apr 16, 202511.9511.9611.8911.9311.860.37%1,910
Apr 15, 202511.8211.9311.8011.8911.821.02%5,073
Apr 14, 202511.9911.9911.7611.7711.70-0.51%8,304
Apr 11, 202511.9111.9111.8311.8311.76-0.84%6,474
Apr 10, 202511.8511.9311.8311.9311.860.55%3,986
Apr 9, 202511.9311.9311.6511.8711.79-1.37%21,153
Apr 8, 202512.1512.1511.9512.0311.960.48%6,124
Apr 7, 202512.0012.1011.9211.9711.90-0.41%23,082
Apr 4, 202512.2112.2112.0012.0211.95-1.10%16,725
Apr 3, 202512.2312.2312.1312.1612.08-0.29%4,632
Apr 2, 202512.2012.2012.1812.1912.12-0.04%2,918
Apr 1, 202512.1212.2112.1212.2012.12-0.20%1,272
Mar 31, 202512.1412.2212.1412.2212.070.74%6,351
Mar 28, 202512.2012.2012.1312.1311.98-0.19%2,388
Mar 27, 202512.1712.1712.1212.1512.00-0.22%5,013
Mar 26, 202512.1912.1912.1512.1812.03-0.08%2,219
Mar 25, 202512.1812.1912.1812.1912.040.23%1,145
Mar 24, 202512.1812.1912.1612.1612.01-0.31%3,894
Mar 21, 202512.1212.2012.1212.2012.050.60%4,045
Mar 20, 202512.1512.1612.1212.1311.98-0.19%4,015
Mar 19, 202512.0412.2212.0412.1512.001.00%3,727