First Trust Mortgage Income Fund (FMY)
NYSE: FMY · Real-Time Price · USD
12.00
-0.09 (-0.74%)
May 2, 2025, 4:00 PM EDT - Market closed

FMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202512.1612.1612.0312.0311.88-0.82%6,567
Mar 17, 202512.1312.1312.0612.1311.98-2,411
Mar 14, 202512.0712.2012.0612.1311.980.41%11,338
Mar 13, 202512.0712.1012.0612.0811.930.08%6,846
Mar 12, 202512.0112.0711.9412.0711.920.42%5,895
Mar 11, 202512.0212.0912.0212.0211.87-0.33%2,872
Mar 10, 202512.0612.0612.0612.0611.910.08%877
Mar 7, 202512.1612.1612.0312.0511.90-5,188
Mar 6, 202512.1212.1212.0412.0511.90-0.41%4,770
Mar 5, 202512.0912.2412.0912.1011.95-10,710
Mar 4, 202512.1012.1312.0612.1011.95-0.33%5,846
Mar 3, 202512.1012.1512.1012.1411.990.25%5,007
Feb 28, 202512.0512.1612.0512.1111.890.45%4,549
Feb 27, 202512.0712.1312.0612.0611.84-0.11%6,567
Feb 26, 202512.0412.1512.0212.0711.850.41%9,287
Feb 25, 202511.8712.0811.8712.0211.802.12%17,018
Feb 24, 202512.1412.1411.7511.7711.56-2.74%23,231